Vardhman Textiles Limited (BOM:502986)
India · Delayed Price · Currency is INR 418.15
-6.00 (-1.41%)
At close: Sep 1, 2025
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 448.15 | 448.30 | 422.25 | 424.15 | 424.15 | -5.69% | 1,314,710 |
| Aug 28, 2025 | 396.95 | 459.85 | 387.40 | 449.75 | 449.75 | 12.96% | 1,590,131 |
| Aug 26, 2025 | 413.70 | 413.70 | 396.75 | 398.15 | 398.15 | -3.76% | 10,003 |
| Aug 25, 2025 | 413.05 | 416.85 | 410.05 | 413.70 | 413.70 | -0.28% | 7,266 |
| Aug 22, 2025 | 420.00 | 422.00 | 412.80 | 414.85 | 414.85 | -1.61% | 9,597 |
| Aug 21, 2025 | 428.25 | 432.45 | 420.10 | 421.65 | 421.65 | -1.76% | 24,276 |
| Aug 20, 2025 | 430.95 | 431.40 | 425.00 | 429.20 | 429.20 | -1.21% | 21,862 |
| Aug 19, 2025 | 418.00 | 447.50 | 415.35 | 434.45 | 434.45 | 6.14% | 368,404 |
| Aug 18, 2025 | 390.15 | 412.95 | 390.15 | 409.30 | 409.30 | 3.92% | 14,612 |
| Aug 14, 2025 | 400.95 | 401.95 | 383.40 | 393.85 | 393.85 | -2.05% | 8,323 |
| Aug 13, 2025 | 401.00 | 406.30 | 392.30 | 402.10 | 402.10 | 0.60% | 16,515 |
| Aug 12, 2025 | 387.25 | 402.25 | 387.25 | 399.70 | 399.70 | 2.41% | 11,960 |
| Aug 11, 2025 | 393.55 | 393.60 | 383.75 | 390.30 | 390.30 | -0.85% | 9,156 |
| Aug 8, 2025 | 408.00 | 408.00 | 392.00 | 393.65 | 393.65 | -1.16% | 10,631 |
| Aug 7, 2025 | 402.00 | 405.70 | 391.05 | 398.25 | 398.25 | -2.51% | 23,954 |
| Aug 6, 2025 | 422.95 | 422.95 | 406.00 | 408.50 | 408.50 | -2.16% | 11,523 |
| Aug 5, 2025 | 415.75 | 428.00 | 415.05 | 417.50 | 417.50 | 0.14% | 8,443 |
| Aug 4, 2025 | 417.05 | 422.95 | 415.30 | 416.90 | 416.90 | -0.82% | 7,251 |
| Aug 1, 2025 | 436.30 | 456.00 | 416.00 | 420.35 | 420.35 | -3.97% | 15,868 |
| Jul 31, 2025 | 437.75 | 447.30 | 433.00 | 437.75 | 437.75 | -4.23% | 24,266 |
| Jul 30, 2025 | 458.65 | 464.90 | 456.30 | 457.10 | 457.10 | -0.58% | 3,295 |
| Jul 29, 2025 | 459.20 | 464.25 | 456.05 | 459.75 | 459.75 | -0.04% | 18,021 |
| Jul 28, 2025 | 476.95 | 476.95 | 458.00 | 459.95 | 459.95 | -2.84% | 5,297 |
| Jul 25, 2025 | 493.40 | 493.40 | 471.50 | 473.40 | 473.40 | -4.06% | 11,407 |
| Jul 24, 2025 | 481.35 | 498.40 | 481.35 | 493.45 | 493.45 | 1.88% | 20,853 |
| Jul 23, 2025 | 485.55 | 491.35 | 473.85 | 484.35 | 484.35 | -0.11% | 18,534 |
| Jul 22, 2025 | 503.95 | 503.95 | 483.10 | 484.90 | 484.90 | -3.17% | 21,601 |
| Jul 21, 2025 | 504.95 | 504.95 | 494.75 | 500.80 | 500.80 | -0.06% | 4,386 |
| Jul 18, 2025 | 504.95 | 505.00 | 496.45 | 501.10 | 501.10 | -0.40% | 7,109 |
| Jul 17, 2025 | 504.95 | 506.75 | 497.45 | 503.10 | 503.10 | 0.67% | 5,109 |
| Jul 16, 2025 | 505.95 | 506.05 | 499.25 | 499.75 | 499.75 | -0.25% | 6,201 |
| Jul 15, 2025 | 489.05 | 505.00 | 489.05 | 501.00 | 501.00 | 2.12% | 11,181 |
| Jul 14, 2025 | 495.45 | 497.65 | 487.95 | 490.60 | 490.60 | -1.42% | 21,719 |
| Jul 11, 2025 | 502.55 | 510.00 | 496.25 | 497.65 | 497.65 | -2.23% | 14,223 |
| Jul 10, 2025 | 508.95 | 515.25 | 501.60 | 509.00 | 509.00 | 1.13% | 23,396 |
| Jul 9, 2025 | 502.75 | 506.95 | 485.05 | 503.30 | 503.30 | 0.46% | 43,311 |
| Jul 8, 2025 | 506.00 | 539.50 | 491.55 | 501.00 | 501.00 | 0.56% | 358,898 |
| Jul 7, 2025 | 501.95 | 505.25 | 493.55 | 498.20 | 498.20 | -0.50% | 4,682 |
| Jul 4, 2025 | 498.75 | 502.95 | 496.00 | 500.70 | 500.70 | 0.40% | 3,190 |
| Jul 3, 2025 | 497.65 | 509.60 | 494.00 | 498.70 | 498.70 | 0.21% | 4,491 |
| Jul 2, 2025 | 505.95 | 505.95 | 494.05 | 497.65 | 497.65 | -1.04% | 7,927 |
| Jul 1, 2025 | 502.00 | 506.00 | 497.20 | 502.90 | 502.90 | 0.47% | 4,891 |
| Jun 30, 2025 | 496.00 | 502.10 | 494.60 | 500.55 | 500.55 | 1.81% | 4,812 |
| Jun 27, 2025 | 488.50 | 495.00 | 487.00 | 491.65 | 491.65 | 1.20% | 6,403 |
| Jun 26, 2025 | 491.50 | 491.50 | 483.05 | 485.80 | 485.80 | -0.43% | 2,550 |
| Jun 25, 2025 | 474.10 | 494.00 | 474.10 | 487.90 | 487.90 | 2.22% | 8,539 |
| Jun 24, 2025 | 468.00 | 483.45 | 465.45 | 477.30 | 477.30 | 1.99% | 11,704 |
| Jun 23, 2025 | 456.30 | 472.20 | 453.90 | 468.00 | 468.00 | 1.95% | 8,270 |
| Jun 20, 2025 | 453.00 | 463.15 | 452.50 | 459.05 | 459.05 | 0.91% | 2,180 |
| Jun 19, 2025 | 466.00 | 468.85 | 453.10 | 454.90 | 454.90 | -2.93% | 6,199 |