Vardhman Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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