Vardhman Textiles Limited (BOM:502986)
India · Delayed Price · Currency is INR 526.30
-10.55 (-1.97%)
At close: Mar 25, 2026
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 531.30 | 540.25 | 517.25 | 526.30 | 526.30 | -1.97% | 24,341 |
| Mar 24, 2026 | 539.85 | 544.95 | 530.75 | 536.85 | 536.85 | -0.07% | 20,848 |
| Mar 23, 2026 | 531.80 | 550.95 | 523.00 | 537.20 | 537.20 | 1.21% | 76,630 |
| Mar 20, 2026 | 533.25 | 539.00 | 523.75 | 530.80 | 530.80 | 0.41% | 29,367 |
| Mar 19, 2026 | 545.00 | 545.00 | 526.10 | 528.65 | 528.65 | -4.07% | 18,207 |
| Mar 18, 2026 | 554.70 | 558.50 | 545.00 | 551.10 | 551.10 | -0.41% | 20,209 |
| Mar 17, 2026 | 530.45 | 560.20 | 530.40 | 553.35 | 553.35 | 4.34% | 64,264 |
| Mar 16, 2026 | 535.30 | 535.30 | 522.05 | 530.35 | 530.35 | -1.16% | 20,394 |
| Mar 13, 2026 | 541.15 | 541.95 | 529.05 | 536.55 | 536.55 | -1.14% | 30,399 |
| Mar 12, 2026 | 544.95 | 546.25 | 536.30 | 542.75 | 542.75 | -0.51% | 12,950 |
| Mar 11, 2026 | 540.90 | 548.55 | 536.10 | 545.55 | 545.55 | 0.88% | 26,204 |
| Mar 10, 2026 | 545.40 | 548.50 | 534.10 | 540.80 | 540.80 | 0.10% | 17,380 |
| Mar 9, 2026 | 534.25 | 546.95 | 515.45 | 540.25 | 540.25 | 0.50% | 27,230 |
| Mar 6, 2026 | 543.90 | 544.50 | 531.35 | 537.55 | 537.55 | -1.59% | 15,463 |
| Mar 5, 2026 | 536.55 | 551.30 | 536.00 | 546.25 | 546.25 | 1.34% | 37,596 |
| Mar 4, 2026 | 536.50 | 549.50 | 527.60 | 539.05 | 539.05 | -1.53% | 10,885 |
| Mar 2, 2026 | 514.80 | 549.00 | 512.00 | 547.45 | 547.45 | 0.92% | 41,055 |
| Feb 27, 2026 | 548.00 | 548.45 | 536.90 | 542.45 | 542.45 | -1.23% | 31,144 |
| Feb 26, 2026 | 540.35 | 550.00 | 531.05 | 549.20 | 549.20 | 0.66% | 50,422 |
| Feb 25, 2026 | 539.05 | 548.35 | 526.15 | 545.60 | 545.60 | 1.13% | 27,435 |
| Feb 24, 2026 | 528.00 | 541.85 | 502.30 | 539.50 | 539.50 | 0.54% | 122,505 |
| Feb 23, 2026 | 544.40 | 544.40 | 522.15 | 536.60 | 536.60 | -0.01% | 58,478 |
| Feb 20, 2026 | 517.80 | 539.55 | 510.95 | 536.65 | 536.65 | 2.60% | 79,007 |
| Feb 19, 2026 | 502.20 | 530.05 | 500.00 | 523.05 | 523.05 | 2.98% | 46,197 |
| Feb 18, 2026 | 505.20 | 512.00 | 498.05 | 507.90 | 507.90 | 0.54% | 10,026 |
| Feb 17, 2026 | 508.20 | 513.20 | 504.05 | 505.15 | 505.15 | -0.60% | 7,822 |
| Feb 16, 2026 | 512.65 | 512.65 | 501.85 | 508.20 | 508.20 | -0.39% | 14,380 |
| Feb 13, 2026 | 482.95 | 524.90 | 474.75 | 510.20 | 510.20 | 5.38% | 228,380 |
| Feb 12, 2026 | 477.80 | 488.80 | 471.10 | 484.15 | 484.15 | 1.35% | 11,722 |
| Feb 11, 2026 | 482.75 | 488.50 | 472.70 | 477.70 | 477.70 | -2.21% | 33,224 |
| Feb 10, 2026 | 499.65 | 500.00 | 480.05 | 488.50 | 488.50 | -3.54% | 26,327 |
| Feb 9, 2026 | 488.85 | 511.50 | 488.20 | 506.45 | 506.45 | 5.48% | 34,985 |
| Feb 6, 2026 | 485.00 | 497.00 | 475.70 | 480.15 | 480.15 | -1.14% | 17,599 |
| Feb 5, 2026 | 496.45 | 496.45 | 477.20 | 485.70 | 485.70 | -1.10% | 10,729 |
| Feb 4, 2026 | 512.00 | 520.00 | 486.95 | 491.10 | 491.10 | -4.05% | 55,442 |
| Feb 3, 2026 | 546.00 | 546.00 | 493.15 | 511.85 | 511.85 | 12.12% | 210,893 |
| Feb 2, 2026 | 453.10 | 462.00 | 433.55 | 456.50 | 456.50 | 0.93% | 32,597 |
| Feb 1, 2026 | 440.00 | 464.20 | 431.00 | 452.30 | 452.30 | 4.61% | 114,185 |
| Jan 30, 2026 | 413.45 | 468.75 | 408.20 | 432.35 | 432.35 | 4.57% | 436,460 |
| Jan 29, 2026 | 416.80 | 416.80 | 406.10 | 413.45 | 413.45 | 0.15% | 3,644 |
| Jan 28, 2026 | 416.45 | 422.50 | 410.25 | 412.85 | 412.85 | 0.58% | 11,027 |
| Jan 27, 2026 | 404.55 | 421.75 | 404.55 | 410.45 | 410.45 | 1.81% | 23,455 |
| Jan 23, 2026 | 418.20 | 418.20 | 401.75 | 403.15 | 403.15 | -3.05% | 3,167 |
| Jan 22, 2026 | 404.95 | 419.50 | 404.95 | 415.85 | 415.85 | 3.69% | 4,424 |
| Jan 21, 2026 | 399.80 | 407.00 | 391.75 | 401.05 | 401.05 | -0.58% | 17,482 |
| Jan 20, 2026 | 405.95 | 410.95 | 401.00 | 403.40 | 403.40 | -1.25% | 7,712 |
| Jan 19, 2026 | 422.45 | 422.45 | 405.00 | 408.50 | 408.50 | -2.18% | 4,182 |
| Jan 16, 2026 | 412.30 | 423.35 | 412.30 | 417.60 | 417.60 | -0.80% | 2,521 |
| Jan 14, 2026 | 417.45 | 424.00 | 414.35 | 420.95 | 420.95 | 1.32% | 2,768 |
| Jan 13, 2026 | 426.35 | 426.35 | 410.10 | 415.45 | 415.45 | -1.11% | 2,559 |