Vardhman Holdings Limited (BOM:500439)
India · Delayed Price · Currency is INR 3,600.15
-34.50 (-0.95%)
At close: Sep 7, 2026
Vardhman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 3,652.80 | 3,677.25 | 3,591.90 | 3,600.15 | 3,600.15 | -0.95% | 170 |
| Sep 4, 2026 | 3,635.75 | 3,635.75 | 3,634.00 | 3,634.65 | 3,634.65 | 1.88% | 15 |
| Sep 3, 2026 | 3,599.60 | 3,620.00 | 3,556.90 | 3,567.75 | 3,567.75 | -0.62% | 31 |
| Sep 2, 2026 | 3,519.00 | 3,590.00 | 3,505.80 | 3,590.00 | 3,590.00 | 0.48% | 14 |
| Sep 1, 2026 | 3,601.00 | 3,631.00 | 3,550.00 | 3,572.75 | 3,572.75 | 2.05% | 49 |
| Aug 31, 2026 | 3,518.55 | 3,518.55 | 3,501.00 | 3,501.00 | 3,501.00 | - | 20 |
| Aug 28, 2026 | 3,360.00 | 3,501.00 | 3,360.00 | 3,501.00 | 3,501.00 | 3.24% | 22 |
| Aug 27, 2026 | 3,490.00 | 3,490.00 | 3,381.55 | 3,396.20 | 3,391.20 | -1.10% | 39 |
| Aug 26, 2026 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 3,428.94 | 0.25% | 1 |
| Aug 24, 2026 | 3,518.00 | 3,518.00 | 3,400.15 | 3,425.30 | 3,420.26 | -1.99% | 231 |
| Aug 21, 2026 | 3,439.00 | 3,495.00 | 3,422.05 | 3,495.00 | 3,489.85 | 0.78% | 28 |
| Aug 20, 2026 | 3,510.00 | 3,510.00 | 3,468.05 | 3,468.05 | 3,462.94 | 0.40% | 28 |
| Aug 19, 2026 | 3,455.00 | 3,455.00 | 3,454.30 | 3,454.30 | 3,449.21 | 0.07% | 2 |
| Aug 18, 2026 | 3,452.20 | 3,462.00 | 3,450.00 | 3,451.75 | 3,446.67 | -5.43% | 102 |
| Aug 17, 2026 | 3,748.50 | 3,748.50 | 3,402.45 | 3,650.00 | 3,644.63 | 5.77% | 18 |
| Aug 14, 2026 | 3,483.55 | 3,483.55 | 3,451.00 | 3,451.00 | 3,445.92 | -0.58% | 2 |
| Aug 13, 2026 | 3,475.05 | 3,475.05 | 3,465.00 | 3,471.00 | 3,465.89 | -1.95% | 5 |
| Aug 12, 2026 | 3,540.00 | 3,595.75 | 3,540.00 | 3,540.00 | 3,534.79 | 1.14% | 19 |
| Aug 11, 2026 | 3,500.05 | 3,532.50 | 3,490.00 | 3,500.10 | 3,494.95 | -1.27% | 31 |
| Aug 10, 2026 | 3,549.30 | 3,568.25 | 3,543.20 | 3,545.05 | 3,539.83 | -0.42% | 64 |
| Aug 7, 2026 | 3,590.50 | 3,658.00 | 3,550.00 | 3,560.00 | 3,554.76 | 0.26% | 152 |
| Aug 6, 2026 | 3,515.00 | 3,670.55 | 3,515.00 | 3,550.90 | 3,545.67 | 5.80% | 157 |
| Aug 4, 2026 | 3,486.90 | 3,486.90 | 3,351.10 | 3,356.30 | 3,351.36 | -2.35% | 41 |
| Aug 3, 2026 | 3,444.00 | 3,549.00 | 3,437.00 | 3,437.00 | 3,431.94 | 2.22% | 41 |
| Jul 31, 2026 | 3,364.80 | 3,380.00 | 3,362.20 | 3,362.20 | 3,357.25 | -0.07% | 8 |
| Jul 30, 2026 | 3,500.00 | 3,500.00 | 3,353.70 | 3,364.70 | 3,359.75 | -2.81% | 55 |
| Jul 29, 2026 | 3,475.00 | 3,475.00 | 3,450.00 | 3,462.00 | 3,456.90 | -0.37% | 50 |
| Jul 28, 2026 | 3,477.25 | 3,477.25 | 3,475.00 | 3,475.00 | 3,469.88 | -0.50% | 68 |
| Jul 24, 2026 | 3,475.00 | 3,543.70 | 3,475.00 | 3,492.40 | 3,487.26 | - | 39 |
| Jul 23, 2026 | 3,470.05 | 3,501.00 | 3,470.05 | 3,492.35 | 3,487.21 | -1.57% | 10 |
| Jul 21, 2026 | 3,548.10 | 3,548.10 | 3,548.10 | 3,548.10 | 3,542.88 | 2.69% | 1 |
| Jul 17, 2026 | 3,513.30 | 3,558.00 | 3,455.10 | 3,455.10 | 3,450.01 | -3.64% | 17 |
| Jul 16, 2026 | 3,585.80 | 3,585.80 | 3,585.80 | 3,585.80 | 3,580.52 | 1.78% | 14 |
| Jul 15, 2026 | 3,523.25 | 3,523.25 | 3,523.25 | 3,523.25 | 3,518.06 | 1.70% | 1 |
| Jul 9, 2026 | 3,613.85 | 3,613.85 | 3,464.20 | 3,464.20 | 3,459.10 | -3.00% | 16 |
| Jul 8, 2026 | 3,555.80 | 3,604.00 | 3,550.00 | 3,571.30 | 3,566.04 | -0.07% | 138 |
| Jul 7, 2026 | 3,585.00 | 3,607.00 | 3,550.00 | 3,573.90 | 3,568.64 | -1.00% | 51 |
| Jul 6, 2026 | 3,599.00 | 3,645.00 | 3,599.00 | 3,610.00 | 3,604.69 | 0.60% | 26 |
| Jul 3, 2026 | 3,587.00 | 3,588.60 | 3,580.00 | 3,588.60 | 3,583.32 | 0.30% | 12 |
| Jul 2, 2026 | 3,565.00 | 3,578.00 | 3,555.00 | 3,578.00 | 3,572.73 | 1.07% | 13 |
| Jul 1, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,534.79 | 0.81% | 1 |
| Jun 30, 2026 | 3,523.00 | 3,523.00 | 3,511.50 | 3,511.50 | 3,506.33 | -1.08% | 2 |
| Jun 25, 2026 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,544.77 | -0.22% | 10 |
| Jun 23, 2026 | 3,599.00 | 3,599.00 | 3,558.00 | 3,558.00 | 3,552.76 | -4.58% | 47 |
| Jun 22, 2026 | 3,680.00 | 3,738.00 | 3,665.80 | 3,728.70 | 3,723.21 | 1.33% | 63 |
| Jun 19, 2026 | 3,583.70 | 3,690.80 | 3,583.70 | 3,679.90 | 3,674.48 | 3.08% | 179 |
| Jun 18, 2026 | 3,547.00 | 3,570.00 | 3,547.00 | 3,570.00 | 3,564.74 | 5.00% | 2 |
| Jun 15, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,394.99 | 1.00% | 2 |
| Jun 12, 2026 | 3,369.35 | 3,369.35 | 3,349.30 | 3,366.30 | 3,361.34 | -2.80% | 106 |
| Jun 11, 2026 | 3,385.45 | 3,520.00 | 3,385.00 | 3,463.25 | 3,458.15 | 2.30% | 18 |