Vardhman Textiles Limited (BOM:502986)
India · Delayed Price · Currency is INR 526.00
+5.05 (0.97%)
At close: Nov 9, 2026
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 512.90 | 531.00 | 505.00 | 526.00 | 526.00 | 0.97% | 844,746 |
| Nov 8, 2026 | 515.35 | 527.05 | 515.00 | 520.95 | 520.95 | 2.23% | 16,765 |
| Nov 6, 2026 | 530.00 | 542.25 | 501.15 | 509.60 | 509.60 | -4.65% | 98,622 |
| Nov 5, 2026 | 532.30 | 546.55 | 532.30 | 534.45 | 534.45 | 0.80% | 11,581 |
| Nov 4, 2026 | 510.10 | 533.00 | 507.50 | 530.20 | 530.20 | 3.89% | 15,176 |
| Nov 3, 2026 | 505.65 | 514.30 | 503.00 | 510.35 | 510.35 | 2.95% | 5,043 |
| Nov 2, 2026 | 485.40 | 509.20 | 485.40 | 495.75 | 495.75 | 1.86% | 22,296 |
| Oct 30, 2026 | 496.00 | 496.00 | 482.20 | 486.70 | 486.70 | -2.09% | 8,123 |
| Oct 29, 2026 | 506.55 | 506.65 | 491.05 | 497.10 | 497.10 | -1.84% | 9,383 |
| Oct 28, 2026 | 499.00 | 507.95 | 486.00 | 506.40 | 506.40 | 1.95% | 5,023 |
| Oct 27, 2026 | 492.50 | 500.65 | 488.80 | 496.70 | 496.70 | 0.21% | 11,862 |
| Oct 26, 2026 | 495.05 | 501.35 | 487.25 | 495.65 | 495.65 | -0.94% | 6,442 |
| Oct 23, 2026 | 500.05 | 507.45 | 483.55 | 500.35 | 500.35 | -0.58% | 15,635 |
| Oct 22, 2026 | 500.00 | 509.20 | 499.00 | 503.25 | 503.25 | -1.69% | 9,601 |
| Oct 21, 2026 | 534.90 | 534.90 | 508.00 | 511.90 | 511.90 | -3.21% | 13,255 |
| Oct 19, 2026 | 531.70 | 531.70 | 518.55 | 528.90 | 528.90 | -0.51% | 11,854 |
| Oct 16, 2026 | 537.00 | 542.00 | 531.00 | 531.60 | 531.60 | -1.30% | 24,555 |
| Oct 15, 2026 | 530.00 | 542.80 | 528.80 | 538.60 | 538.60 | 0.56% | 7,909 |
| Oct 14, 2026 | 522.20 | 539.00 | 520.70 | 535.60 | 535.60 | 2.87% | 9,004 |
| Oct 13, 2026 | 526.05 | 526.10 | 513.40 | 520.65 | 520.65 | -1.41% | 11,149 |
| Oct 12, 2026 | 522.30 | 533.00 | 522.30 | 528.10 | 528.10 | -0.03% | 14,900 |
| Oct 9, 2026 | 527.15 | 537.00 | 524.55 | 528.25 | 528.25 | 0.21% | 3,514 |
| Oct 8, 2026 | 539.00 | 540.40 | 525.05 | 527.15 | 527.15 | -1.73% | 11,292 |
| Oct 7, 2026 | 555.25 | 555.25 | 535.10 | 536.45 | 536.45 | -2.05% | 4,651 |
| Oct 6, 2026 | 530.00 | 556.55 | 530.00 | 547.70 | 547.70 | 3.54% | 51,349 |
| Oct 5, 2026 | 531.35 | 538.00 | 527.65 | 528.95 | 528.95 | -0.15% | 9,187 |
| Oct 1, 2026 | 531.75 | 533.20 | 516.75 | 529.75 | 529.75 | -0.88% | 19,034 |
| Sep 30, 2026 | 529.95 | 542.95 | 524.65 | 534.45 | 534.45 | 0.73% | 29,746 |
| Sep 29, 2026 | 539.35 | 543.95 | 527.05 | 530.60 | 530.60 | -1.70% | 11,336 |
| Sep 28, 2026 | 550.15 | 554.05 | 538.20 | 539.80 | 539.80 | -2.57% | 16,289 |
| 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 |