Vardhman Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	616.15	632.50	616.15	627.80	627.80	2.42%	7,072
Jul 24, 2026	602.60	619.85	598.05	612.95	612.95	0.40%	14,524
Jul 23, 2026	625.50	635.00	604.25	610.50	610.50	-2.63%	19,569
Jul 22, 2026	625.35	631.15	611.60	627.00	627.00	0.33%	9,932
Jul 21, 2026	636.15	636.15	621.80	624.95	624.95	-0.83%	3,554
Jul 20, 2026	636.00	644.20	630.00	630.20	630.20	-0.90%	5,184
Jul 17, 2026	632.85	644.95	631.00	635.90	635.90	-0.02%	53,141
Jul 16, 2026	635.25	647.00	634.15	636.00	636.00	0.13%	12,220
Jul 15, 2026	651.95	651.95	633.90	635.20	635.20	-1.34%	8,710
Jul 14, 2026	646.05	658.50	640.20	643.80	643.80	-1.13%	10,815
Jul 13, 2026	628.75	652.85	628.75	651.15	651.15	2.29%	11,552
Jul 10, 2026	641.55	641.55	633.95	636.60	636.60	0.63%	6,082
Jul 9, 2026	622.30	639.70	622.30	632.60	632.60	1.18%	16,211
Jul 8, 2026	643.45	644.75	620.25	625.25	625.25	-2.94%	10,842
Jul 7, 2026	659.30	662.00	642.35	644.20	644.20	-2.66%	14,682
Jul 6, 2026	667.00	687.70	658.70	661.80	661.80	-0.82%	37,988
Jul 3, 2026	657.70	675.00	652.60	667.25	667.25	1.54%	28,347
Jul 2, 2026	645.65	660.00	640.80	657.15	657.15	1.62%	23,494
Jul 1, 2026	637.15	648.00	631.50	646.65	646.65	1.79%	6,643
Jun 30, 2026	632.30	645.65	632.30	635.30	635.30	0.47%	27,620
Jun 29, 2026	632.45	644.00	623.55	632.30	632.30	-0.35%	31,722
Jun 25, 2026	649.00	655.00	632.20	634.55	634.55	-1.63%	17,162
Jun 24, 2026	639.25	658.50	639.25	645.05	645.05	1.00%	33,120
Jun 23, 2026	653.05	658.30	636.30	638.65	638.65	-2.79%	27,223
Jun 22, 2026	667.25	667.25	652.45	657.00	657.00	-0.04%	9,876
Jun 19, 2026	661.40	669.65	651.05	657.25	657.25	-0.42%	21,223
Jun 18, 2026	635.05	665.25	630.95	660.00	660.00	5.52%	47,318
Jun 17, 2026	639.65	639.65	612.55	625.45	625.45	-0.80%	15,026
Jun 16, 2026	637.70	645.60	628.95	630.50	630.50	-1.12%	7,315
Jun 15, 2026	629.90	651.00	611.50	637.65	637.65	1.60%	31,314
Jun 12, 2026	620.45	631.00	616.50	627.60	627.60	2.00%	28,710
Jun 11, 2026	612.95	637.25	609.40	615.30	615.30	0.38%	10,507
Jun 10, 2026	617.15	623.40	603.75	612.95	612.95	-1.25%	11,136
Jun 9, 2026	619.00	631.15	619.00	620.70	620.70	0.28%	6,509
Jun 8, 2026	620.55	645.00	615.90	618.95	618.95	-1.97%	24,278
Jun 5, 2026	634.25	640.00	628.05	631.40	631.40	0.06%	14,922
Jun 4, 2026	619.35	637.00	614.65	631.05	631.05	1.72%	35,330
Jun 3, 2026	613.60	624.85	605.00	620.40	620.40	0.98%	20,437
Jun 2, 2026	602.40	616.85	594.20	614.40	614.40	2.56%	14,759
Jun 1, 2026	605.00	621.40	597.00	599.05	599.05	3.97%	48,763
May 29, 2026	595.30	598.90	571.75	576.15	576.15	-3.26%	14,575
May 27, 2026	598.70	604.10	593.20	595.55	595.55	-0.27%	11,505
May 26, 2026	599.85	607.40	595.85	597.15	597.15	-0.74%	31,105
May 25, 2026	619.65	621.95	597.25	601.60	601.60	-1.38%	12,517
May 22, 2026	621.10	624.75	607.35	610.00	610.00	-1.53%	114,351
May 21, 2026	600.95	627.00	600.95	619.45	619.45	1.53%	21,085
May 20, 2026	617.50	622.00	603.80	610.10	610.10	-0.59%	69,557
May 19, 2026	593.25	615.70	589.50	613.75	613.75	3.08%	203,938
May 18, 2026	603.00	604.10	587.55	595.40	595.40	-1.99%	15,876
May 15, 2026	606.00	619.85	603.40	607.50	607.50	0.28%	14,993