Vardhman Textiles Limited (BOM:502986)
India · Delayed Price · Currency is INR 415.85
+14.80 (3.69%)
At close: Jan 22, 2026
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 409.60 | 426.50 | 399.00 | 420.10 | 420.10 | 2.11% | 4,506 |
| Jan 9, 2026 | 407.50 | 416.20 | 407.00 | 411.40 | 411.40 | -0.23% | 3,779 |
| Jan 8, 2026 | 424.05 | 431.15 | 410.55 | 412.35 | 412.35 | -3.11% | 13,937 |
| Jan 7, 2026 | 425.95 | 428.50 | 421.30 | 425.60 | 425.60 | -0.15% | 8,771 |
| Jan 6, 2026 | 434.85 | 435.30 | 423.35 | 426.25 | 426.25 | -1.98% | 4,046 |
| Jan 5, 2026 | 433.00 | 441.35 | 431.35 | 434.85 | 434.85 | -0.31% | 4,507 |
| Jan 2, 2026 | 434.85 | 437.60 | 433.60 | 436.20 | 436.20 | 0.10% | 12,616 |
| Jan 1, 2026 | 432.05 | 439.45 | 432.05 | 435.75 | 435.75 | -0.23% | 1,452 |
| Dec 31, 2025 | 439.30 | 439.45 | 435.40 | 436.75 | 436.75 | -0.58% | 2,497 |
| Dec 30, 2025 | 435.10 | 443.35 | 431.50 | 439.30 | 439.30 | -1.10% | 3,647 |
| Dec 29, 2025 | 445.90 | 447.00 | 438.50 | 444.20 | 444.20 | -0.39% | 3,904 |
| Dec 26, 2025 | 445.15 | 447.50 | 434.00 | 445.95 | 445.95 | 0.17% | 5,113 |
| Dec 24, 2025 | 443.50 | 446.45 | 440.55 | 445.20 | 445.20 | 0.39% | 1,236 |
| Dec 23, 2025 | 447.05 | 449.20 | 442.90 | 443.45 | 443.45 | -1.23% | 2,582 |
| Dec 22, 2025 | 451.05 | 453.40 | 448.00 | 448.95 | 448.95 | -0.84% | 2,428 |
| Dec 19, 2025 | 450.20 | 454.85 | 445.55 | 452.75 | 452.75 | 0.66% | 2,620 |
| Dec 18, 2025 | 443.35 | 451.00 | 441.05 | 449.80 | 449.80 | -0.19% | 8,044 |
| Dec 17, 2025 | 445.00 | 452.70 | 440.20 | 450.65 | 450.65 | 1.28% | 8,598 |
| Dec 16, 2025 | 443.05 | 450.35 | 443.05 | 444.95 | 444.95 | -1.10% | 6,940 |
| Dec 15, 2025 | 440.20 | 450.75 | 440.20 | 449.90 | 449.90 | 0.74% | 5,398 |
| Dec 12, 2025 | 446.45 | 447.95 | 442.80 | 446.60 | 446.60 | -0.11% | 19,794 |
| Dec 11, 2025 | 446.00 | 448.85 | 439.90 | 447.10 | 447.10 | 0.17% | 7,686 |
| Dec 10, 2025 | 436.25 | 447.75 | 436.25 | 446.35 | 446.35 | 1.85% | 6,886 |
| Dec 9, 2025 | 430.00 | 439.70 | 423.00 | 438.25 | 438.25 | 2.13% | 4,811 |
| Dec 8, 2025 | 429.15 | 434.20 | 425.85 | 429.10 | 429.10 | -0.97% | 3,416 |
| Dec 5, 2025 | 430.70 | 434.45 | 428.95 | 433.30 | 433.30 | 0.30% | 1,561 |
| Dec 4, 2025 | 433.00 | 433.00 | 427.55 | 432.00 | 432.00 | 0.31% | 1,869 |
| Dec 3, 2025 | 427.05 | 431.40 | 426.50 | 430.65 | 430.65 | -0.27% | 2,833 |
| Dec 2, 2025 | 430.20 | 433.10 | 427.35 | 431.80 | 431.80 | 0.37% | 5,342 |
| Dec 1, 2025 | 432.00 | 436.00 | 428.15 | 430.20 | 430.20 | -1.53% | 4,863 |
| Nov 28, 2025 | 427.65 | 439.00 | 426.35 | 436.90 | 436.90 | 2.17% | 6,131 |
| Nov 27, 2025 | 436.30 | 436.30 | 425.70 | 427.60 | 427.60 | -1.01% | 4,550 |
| Nov 26, 2025 | 425.40 | 450.60 | 425.40 | 431.95 | 431.95 | 1.54% | 41,257 |
| Nov 25, 2025 | 432.20 | 434.25 | 424.50 | 425.40 | 425.40 | -2.34% | 7,922 |
| Nov 24, 2025 | 448.35 | 452.95 | 433.95 | 435.60 | 435.60 | -3.64% | 20,247 |
| Nov 21, 2025 | 467.95 | 467.95 | 447.00 | 452.05 | 452.05 | -2.87% | 12,215 |
| Nov 20, 2025 | 464.20 | 466.50 | 455.25 | 465.40 | 465.40 | 1.05% | 8,225 |
| Nov 19, 2025 | 460.75 | 468.60 | 454.80 | 460.55 | 460.55 | 1.15% | 22,123 |
| Nov 18, 2025 | 465.00 | 465.00 | 453.75 | 455.30 | 455.30 | -1.20% | 11,323 |
| Nov 17, 2025 | 452.15 | 462.65 | 448.75 | 460.85 | 460.85 | 1.89% | 7,546 |
| Nov 14, 2025 | 448.80 | 453.30 | 446.00 | 452.30 | 452.30 | 0.50% | 4,777 |
| Nov 13, 2025 | 451.00 | 456.05 | 447.05 | 450.05 | 450.05 | 0.60% | 17,283 |
| Nov 12, 2025 | 448.55 | 450.25 | 442.00 | 447.35 | 447.35 | 0.21% | 9,350 |