Vardhman Textiles Limited (BOM:502986)
India · Delayed Price · Currency is INR 442.80
+5.10 (1.17%)
At close: Oct 24, 2025
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 429.90 | 449.55 | 418.60 | 442.80 | 442.80 | 1.17% | 102,896 |
| Oct 23, 2025 | 429.00 | 453.90 | 428.65 | 437.70 | 437.70 | 7.19% | 1,117,212 |
| Oct 21, 2025 | 401.75 | 409.95 | 401.75 | 408.35 | 408.35 | 0.48% | 1,775 |
| Oct 20, 2025 | 400.65 | 407.70 | 399.60 | 406.40 | 406.40 | 0.43% | 5,278 |
| Oct 17, 2025 | 409.60 | 409.60 | 401.45 | 404.65 | 404.65 | -1.21% | 4,451 |
| Oct 16, 2025 | 404.05 | 410.95 | 401.80 | 409.60 | 409.60 | 1.99% | 7,805 |
| Oct 15, 2025 | 392.20 | 406.30 | 392.20 | 401.60 | 401.60 | 1.56% | 9,094 |
| Oct 14, 2025 | 399.00 | 402.00 | 386.60 | 395.45 | 395.45 | -0.93% | 17,013 |
| Oct 13, 2025 | 404.15 | 404.15 | 398.05 | 399.15 | 399.15 | -0.75% | 8,203 |
| Oct 10, 2025 | 402.00 | 406.25 | 398.60 | 402.15 | 402.15 | 0.47% | 13,531 |
| Oct 9, 2025 | 396.75 | 401.55 | 396.00 | 400.25 | 400.25 | 0.68% | 9,002 |
| Oct 8, 2025 | 403.95 | 403.95 | 395.35 | 397.55 | 397.55 | -1.12% | 7,364 |
| Oct 7, 2025 | 408.70 | 408.70 | 400.80 | 402.05 | 402.05 | -0.43% | 9,211 |
| Oct 6, 2025 | 408.25 | 411.20 | 402.35 | 403.80 | 403.80 | -0.98% | 6,260 |
| Oct 3, 2025 | 415.90 | 415.90 | 404.80 | 407.80 | 407.80 | -0.51% | 21,291 |
| Oct 1, 2025 | 410.60 | 412.70 | 406.60 | 409.90 | 409.90 | -0.63% | 6,401 |
| Sep 30, 2025 | 414.50 | 416.30 | 406.60 | 412.50 | 412.50 | 0.56% | 10,958 |
| Sep 29, 2025 | 417.55 | 421.65 | 406.30 | 410.20 | 410.20 | -1.74% | 20,748 |
| Sep 26, 2025 | 412.05 | 419.80 | 406.95 | 417.45 | 417.45 | 0.80% | 22,398 |
| Sep 25, 2025 | 415.35 | 419.15 | 410.45 | 414.15 | 414.15 | -0.67% | 15,853 |
| Sep 24, 2025 | 417.85 | 420.55 | 412.25 | 416.95 | 416.95 | -0.23% | 8,130 |
| Sep 23, 2025 | 416.65 | 424.60 | 415.85 | 417.90 | 417.90 | -0.82% | 5,550 |
| Sep 22, 2025 | 426.95 | 431.00 | 420.10 | 421.35 | 421.35 | -1.31% | 15,163 |
| Sep 19, 2025 | 433.05 | 438.05 | 422.95 | 426.95 | 426.95 | -2.01% | 15,017 |
| Sep 18, 2025 | 445.00 | 445.50 | 434.05 | 435.70 | 435.70 | -2.29% | 20,091 |
| Sep 17, 2025 | 442.00 | 447.70 | 438.40 | 445.90 | 445.90 | 2.06% | 26,879 |
| Sep 16, 2025 | 427.00 | 440.20 | 426.25 | 436.90 | 436.90 | 2.39% | 31,859 |
| Sep 15, 2025 | 426.05 | 432.15 | 424.95 | 426.70 | 426.70 | -0.63% | 5,965 |
| Sep 12, 2025 | 432.00 | 434.15 | 425.65 | 429.40 | 429.40 | -1.26% | 12,142 |
| Sep 11, 2025 | 440.00 | 440.00 | 428.55 | 434.90 | 429.90 | -1.86% | 44,491 |
| Sep 10, 2025 | 415.05 | 449.60 | 415.05 | 443.15 | 438.06 | 8.14% | 182,589 |
| Sep 9, 2025 | 410.40 | 413.20 | 406.55 | 409.80 | 405.09 | 0.12% | 5,396 |
| Sep 8, 2025 | 407.15 | 414.75 | 407.15 | 409.30 | 404.59 | 0.59% | 12,067 |
| Sep 5, 2025 | 407.15 | 415.35 | 405.55 | 406.90 | 402.22 | -1.05% | 12,329 |
| Sep 4, 2025 | 422.00 | 425.45 | 410.05 | 411.20 | 406.47 | -1.20% | 12,366 |
| Sep 3, 2025 | 412.40 | 419.70 | 412.40 | 416.20 | 411.42 | 0.93% | 16,666 |
| Sep 2, 2025 | 418.75 | 426.65 | 410.45 | 412.35 | 407.61 | -1.39% | 33,199 |
| Sep 1, 2025 | 421.95 | 423.85 | 410.35 | 418.15 | 413.34 | -1.41% | 82,369 |
| Aug 29, 2025 | 448.15 | 448.30 | 422.25 | 424.15 | 419.27 | -5.69% | 1,314,710 |
| Aug 28, 2025 | 396.95 | 459.85 | 387.40 | 449.75 | 444.58 | 12.96% | 1,590,131 |
| Aug 26, 2025 | 413.70 | 413.70 | 396.75 | 398.15 | 393.57 | -3.76% | 10,003 |
| Aug 25, 2025 | 413.05 | 416.85 | 410.05 | 413.70 | 408.94 | -0.28% | 7,266 |
| Aug 22, 2025 | 420.00 | 422.00 | 412.80 | 414.85 | 410.08 | -1.61% | 9,597 |
| Aug 21, 2025 | 428.25 | 432.45 | 420.10 | 421.65 | 416.80 | -1.76% | 24,276 |
| Aug 20, 2025 | 430.95 | 431.40 | 425.00 | 429.20 | 424.27 | -1.21% | 21,862 |
| Aug 19, 2025 | 418.00 | 447.50 | 415.35 | 434.45 | 429.46 | 6.14% | 368,404 |
| Aug 18, 2025 | 390.15 | 412.95 | 390.15 | 409.30 | 404.59 | 3.92% | 14,612 |
| Aug 14, 2025 | 400.95 | 401.95 | 383.40 | 393.85 | 389.32 | -2.05% | 8,323 |
| Aug 13, 2025 | 401.00 | 406.30 | 392.30 | 402.10 | 397.48 | 0.60% | 16,515 |
| Aug 12, 2025 | 387.25 | 402.25 | 387.25 | 399.70 | 395.11 | 2.41% | 11,960 |