Vardhman Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	566.50	571.85	561.50	569.25	569.25	0.65%	158,350
Apr 22, 2026	555.65	574.30	551.80	565.55	565.55	0.92%	73,805
Apr 21, 2026	553.35	573.80	552.60	560.40	560.40	1.98%	39,205
Apr 20, 2026	552.60	604.15	545.90	549.50	549.50	-1.48%	799,792
Apr 17, 2026	548.25	559.50	544.70	557.75	557.75	2.32%	8,030
Apr 16, 2026	559.35	559.35	542.50	545.10	545.10	-2.09%	11,746
Apr 15, 2026	562.65	562.65	551.00	556.75	556.75	1.71%	11,283
Apr 13, 2026	557.50	557.50	532.95	547.40	547.40	-2.39%	21,360
Apr 10, 2026	550.05	565.90	550.00	560.80	560.80	2.05%	24,367
Apr 9, 2026	556.75	565.00	547.55	549.55	549.55	-0.17%	22,355
Apr 8, 2026	557.00	557.25	546.90	550.50	550.50	0.56%	284,256
Apr 7, 2026	529.95	549.00	529.95	547.45	547.45	2.00%	89,296
Apr 6, 2026	535.55	541.15	524.20	536.70	536.70	0.10%	17,582
Apr 2, 2026	528.95	542.95	520.20	536.15	536.15	1.36%	114,879
Apr 1, 2026	522.95	532.40	520.35	528.95	528.95	0.76%	261,587
Mar 30, 2026	518.90	528.20	513.85	524.95	524.95	-0.33%	814,228
Mar 27, 2026	520.30	533.65	507.90	526.70	526.70	0.08%	58,656
Mar 25, 2026	531.30	540.25	517.25	526.30	526.30	-1.97%	24,341
Mar 24, 2026	539.85	544.95	530.75	536.85	536.85	-0.07%	20,848
Mar 23, 2026	531.80	550.95	523.00	537.20	537.20	1.21%	76,630
Mar 20, 2026	533.25	539.00	523.75	530.80	530.80	0.41%	29,367
Mar 19, 2026	545.00	545.00	526.10	528.65	528.65	-4.07%	18,207
Mar 18, 2026	554.70	558.50	545.00	551.10	551.10	-0.41%	20,209
Mar 17, 2026	530.45	560.20	530.40	553.35	553.35	4.34%	64,264
Mar 16, 2026	535.30	535.30	522.05	530.35	530.35	-1.16%	20,394
Mar 13, 2026	541.15	541.95	529.05	536.55	536.55	-1.14%	30,399
Mar 12, 2026	544.95	546.25	536.30	542.75	542.75	-0.51%	12,950
Mar 11, 2026	540.90	548.55	536.10	545.55	545.55	0.88%	26,204
Mar 10, 2026	545.40	548.50	534.10	540.80	540.80	0.10%	17,380