Vardhman Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	607.10	616.45	604.30	605.80	605.80	-0.65%	11,225
May 13, 2026	615.05	634.15	606.70	609.75	609.75	-0.58%	225,503
May 12, 2026	614.30	617.60	600.00	613.30	613.30	1.34%	28,557
May 11, 2026	580.60	619.50	564.60	605.20	605.20	4.24%	68,338
May 8, 2026	593.60	600.90	562.15	580.60	580.60	-2.70%	79,157
May 7, 2026	616.20	621.45	591.60	596.70	596.70	-2.10%	34,879
May 6, 2026	638.00	646.00	598.95	609.50	609.50	-4.21%	62,468
May 5, 2026	628.95	637.90	620.00	636.30	636.30	1.27%	66,348
May 4, 2026	616.00	634.05	614.50	628.30	628.30	2.77%	29,081
Apr 30, 2026	605.10	618.15	604.05	611.35	611.35	0.36%	31,463
Apr 29, 2026	615.65	617.50	605.30	609.15	609.15	0.05%	15,187
Apr 28, 2026	597.35	620.45	597.00	608.85	608.85	1.85%	102,338
Apr 27, 2026	586.20	600.00	585.55	597.80	597.80	1.30%	53,710
Apr 24, 2026	575.50	594.70	572.00	590.10	590.10	3.66%	232,687