Skip to main content
logo
Vardhman Holdings Limited (BOM:500439)
India flag India · Delayed Price · Currency is INR
3,469.30
-7.70 (-0.22%)
At close: May 25, 2026

Vardhman Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20263,470.003,749.953,375.803,392.853,392.85-2.20%63
May 25, 20263,477.053,477.053,420.403,469.303,469.30-0.22%172
May 22, 20263,447.053,477.003,409.003,477.003,477.000.90%68
May 19, 20263,450.003,485.003,434.003,445.853,445.85-1.09%33
May 18, 20263,516.003,516.003,430.003,483.953,483.95-3.28%35
May 15, 20263,517.953,602.003,517.953,602.003,602.00-4
May 13, 20263,601.903,601.903,601.903,601.903,601.900.50%1
May 12, 20263,584.003,584.003,584.003,584.003,584.002.64%1
May 11, 20263,590.003,590.003,491.953,491.953,491.95-3.86%17
May 8, 20263,661.003,662.003,610.003,632.003,632.00-2.28%47
May 7, 20263,694.353,770.503,656.503,716.703,716.70-0.17%247
May 6, 20263,715.003,766.003,715.003,722.953,722.950.92%91
May 5, 20263,575.003,708.953,517.153,688.853,688.85-0.01%83
May 4, 20263,101.053,717.003,101.053,689.253,689.256.45%213
Apr 30, 20263,381.203,465.703,381.203,465.703,465.700.88%15
Apr 29, 20263,431.803,441.903,431.803,435.503,435.500.58%10
Apr 28, 20263,389.203,427.403,389.203,415.653,415.650.96%61
Apr 27, 20263,365.003,389.753,351.053,383.303,383.301.02%7
Apr 24, 20263,359.003,359.003,349.003,349.003,349.001.42%3
Apr 23, 20263,365.003,369.003,302.003,302.003,302.00-1.55%25
Apr 22, 20263,343.003,410.603,343.003,354.003,354.00-1.35%11
Apr 21, 20263,360.003,422.003,294.953,400.003,400.001.13%25
Apr 20, 20263,386.003,408.803,323.703,362.003,362.000.14%10
Apr 17, 20263,345.203,395.203,330.003,357.403,357.401.67%47
Apr 16, 20263,305.653,370.003,280.003,302.203,302.20-3.30%59
Apr 15, 20263,336.503,415.003,336.503,415.003,415.002.35%7
Apr 13, 20263,352.003,352.003,321.003,336.503,336.50-0.62%2
Apr 10, 20263,378.003,378.003,300.003,357.253,357.25-0.20%180
Apr 9, 20263,348.003,364.003,342.003,364.003,364.000.72%40
Apr 8, 20263,304.803,379.003,260.003,340.003,340.003.74%40
Apr 7, 20263,246.003,248.003,184.403,219.503,219.50-0.57%10
Apr 6, 20263,228.003,238.003,228.003,238.003,238.003.45%5
Apr 2, 20263,130.003,130.003,130.003,130.003,130.00-2.73%3
Apr 1, 20263,196.003,234.003,175.003,218.003,218.008.44%10
Mar 30, 20263,051.853,051.852,870.402,967.602,967.60-4.07%134
Mar 27, 20263,100.003,100.003,066.003,093.353,093.35-1.49%11
Mar 25, 20263,160.003,248.603,140.003,140.003,140.00-0.19%13
Mar 24, 20263,141.903,160.003,120.803,146.003,146.004.16%6
Mar 23, 20263,075.353,075.353,003.203,020.403,020.40-3.96%15
Mar 20, 20263,131.003,145.003,131.003,145.003,145.000.70%39
Mar 19, 20263,154.003,158.003,096.003,123.003,123.00-2.71%30
Mar 18, 20263,192.003,215.003,192.003,210.003,210.000.98%70
Mar 17, 20263,125.003,291.903,120.103,178.953,178.954.44%28
Mar 16, 20263,098.003,110.003,043.903,043.903,043.90-1.75%13
Mar 13, 20263,110.903,110.903,050.003,098.003,098.00-0.81%20
Mar 11, 20263,149.003,160.003,111.003,123.403,123.400.52%38
Mar 10, 20263,111.003,167.003,100.003,107.153,107.150.56%19
Mar 9, 20263,092.603,159.003,090.003,090.003,090.00-5.10%149
Mar 6, 20263,168.003,257.803,165.003,256.003,256.004.26%23
Mar 5, 20263,050.053,170.503,050.053,123.103,123.100.10%52