Vardhman Textiles Limited (BOM:502986)
India · Delayed Price · Currency is INR 554.05
-11.60 (-2.05%)
At close: Sep 25, 2026
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 561.85 | 562.75 | 552.60 | 554.05 | 554.05 | -2.05% | 20,049 |
| Sep 24, 2026 | 559.95 | 596.20 | 559.00 | 565.65 | 565.65 | 0.66% | 80,383 |
| Sep 23, 2026 | 550.05 | 564.90 | 550.05 | 561.95 | 561.95 | 1.94% | 6,833 |
| Sep 22, 2026 | 553.80 | 559.80 | 550.00 | 551.25 | 551.25 | -0.64% | 9,701 |
| Sep 21, 2026 | 576.90 | 576.90 | 553.00 | 554.80 | 554.80 | -3.95% | 12,649 |
| Sep 18, 2026 | 557.85 | 581.10 | 557.85 | 577.60 | 577.60 | 2.99% | 9,828 |
| Sep 17, 2026 | 570.05 | 572.05 | 559.00 | 560.85 | 560.85 | -1.79% | 4,895 |
| Sep 16, 2026 | 550.75 | 576.55 | 544.85 | 571.05 | 571.05 | 4.31% | 29,956 |
| Sep 15, 2026 | 565.65 | 570.55 | 544.40 | 547.45 | 547.45 | -3.51% | 16,495 |
| Sep 11, 2026 | 572.00 | 572.00 | 558.00 | 567.35 | 567.35 | -1.43% | 12,214 |
| Sep 10, 2026 | 579.75 | 587.85 | 572.60 | 575.60 | 575.60 | -1.27% | 10,986 |
| Sep 9, 2026 | 584.00 | 592.50 | 579.20 | 583.00 | 583.00 | -0.13% | 4,814 |
| Sep 8, 2026 | 589.50 | 589.50 | 581.85 | 583.75 | 583.75 | -1.12% | 10,795 |
| Sep 7, 2026 | 603.40 | 603.40 | 587.75 | 590.35 | 590.35 | -0.99% | 11,971 |
| Sep 4, 2026 | 596.95 | 603.00 | 586.55 | 596.25 | 596.25 | 1.35% | 15,510 |
| Sep 3, 2026 | 586.55 | 595.00 | 585.00 | 588.30 | 588.30 | 0.15% | 19,440 |
| Sep 2, 2026 | 598.75 | 602.00 | 584.15 | 587.40 | 587.40 | -2.49% | 87,422 |
| Sep 1, 2026 | 577.65 | 637.85 | 577.65 | 602.40 | 602.40 | 5.50% | 1,535,914 |
| Aug 31, 2026 | 587.20 | 591.80 | 566.20 | 571.00 | 571.00 | -3.48% | 14,610 |
| Aug 28, 2026 | 591.80 | 598.15 | 589.00 | 591.60 | 591.60 | 0.31% | 11,242 |
| Aug 27, 2026 | 607.00 | 607.55 | 593.50 | 594.75 | 589.75 | -1.34% | 7,351 |
| Aug 26, 2026 | 604.60 | 608.00 | 602.00 | 602.85 | 597.78 | 0.27% | 11,114 |
| Aug 25, 2026 | 601.60 | 608.75 | 598.55 | 601.20 | 596.15 | 0.33% | 12,337 |
| Aug 24, 2026 | 606.95 | 607.90 | 595.85 | 599.20 | 594.16 | -0.59% | 13,012 |
| Aug 21, 2026 | 597.40 | 608.00 | 589.75 | 602.75 | 597.68 | 0.54% | 6,716 |
| Aug 20, 2026 | 596.50 | 603.40 | 595.85 | 599.50 | 594.46 | 0.80% | 7,849 |
| Aug 19, 2026 | 602.30 | 602.30 | 592.50 | 594.75 | 589.75 | -0.68% | 7,973 |
| Aug 18, 2026 | 602.10 | 609.30 | 587.70 | 598.80 | 593.77 | -1.02% | 13,809 |
| Aug 17, 2026 | 588.00 | 608.00 | 588.00 | 605.00 | 599.91 | 2.39% | 14,335 |
| Aug 14, 2026 | 590.60 | 595.75 | 589.70 | 590.90 | 585.93 | 0.01% | 5,000 |
| Aug 13, 2026 | 591.15 | 594.95 | 588.00 | 590.85 | 585.88 | -0.03% | 5,058 |
| Aug 12, 2026 | 594.25 | 598.45 | 588.40 | 591.00 | 586.03 | -0.91% | 12,426 |
| Aug 11, 2026 | 615.15 | 615.15 | 595.00 | 596.40 | 591.39 | -1.86% | 8,121 |
| Aug 10, 2026 | 611.00 | 612.00 | 604.50 | 607.70 | 602.59 | 0.07% | 16,773 |
| Aug 7, 2026 | 605.00 | 615.10 | 601.95 | 607.30 | 602.19 | 0.81% | 19,697 |
| Aug 6, 2026 | 605.95 | 609.70 | 600.00 | 602.45 | 597.39 | 0.82% | 9,761 |
| Aug 5, 2026 | 600.00 | 613.50 | 595.00 | 597.55 | 592.53 | -0.10% | 30,144 |
| Aug 4, 2026 | 588.20 | 603.25 | 588.20 | 598.15 | 593.12 | 1.80% | 18,677 |
| Aug 3, 2026 | 583.55 | 591.15 | 575.80 | 587.55 | 582.61 | 0.29% | 40,768 |
| Jul 31, 2026 | 605.00 | 611.00 | 583.00 | 585.85 | 580.92 | -2.57% | 25,411 |
| Jul 30, 2026 | 627.15 | 648.25 | 596.45 | 601.30 | 596.24 | -4.52% | 82,520 |
| Jul 29, 2026 | 615.25 | 633.90 | 614.90 | 629.75 | 624.46 | 2.76% | 17,562 |
| Jul 28, 2026 | 626.75 | 630.75 | 610.00 | 612.85 | 607.70 | -2.38% | 7,838 |
| Jul 27, 2026 | 616.15 | 632.50 | 616.15 | 627.80 | 622.52 | 2.42% | 7,072 |
| Jul 24, 2026 | 602.60 | 619.85 | 598.05 | 612.95 | 607.80 | 0.40% | 14,524 |
| Jul 23, 2026 | 625.50 | 635.00 | 604.25 | 610.50 | 605.37 | -2.63% | 19,569 |
| Jul 22, 2026 | 625.35 | 631.15 | 611.60 | 627.00 | 621.73 | 0.33% | 9,932 |
| Jul 21, 2026 | 636.15 | 636.15 | 621.80 | 624.95 | 619.70 | -0.83% | 3,554 |
| Jul 20, 2026 | 636.00 | 644.20 | 630.00 | 630.20 | 624.90 | -0.90% | 5,184 |
| Jul 17, 2026 | 632.85 | 644.95 | 631.00 | 635.90 | 630.55 | -0.02% | 53,141 |