Vardhman Textiles Limited (BOM:502986)
India · Delayed Price · Currency is INR 605.00
+14.10 (2.39%)
At close: Aug 17, 2026
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 588.00 | 608.00 | 588.00 | 605.00 | 605.00 | 2.39% | 14,335 |
| Aug 14, 2026 | 590.60 | 595.75 | 589.70 | 590.90 | 590.90 | 0.01% | 5,000 |
| Aug 13, 2026 | 591.15 | 594.95 | 588.00 | 590.85 | 590.85 | -0.03% | 5,058 |
| Aug 12, 2026 | 594.25 | 598.45 | 588.40 | 591.00 | 591.00 | -0.91% | 12,426 |
| Aug 11, 2026 | 615.15 | 615.15 | 595.00 | 596.40 | 596.40 | -1.86% | 8,121 |
| Aug 10, 2026 | 611.00 | 612.00 | 604.50 | 607.70 | 607.70 | 0.07% | 16,773 |
| Aug 7, 2026 | 605.00 | 615.10 | 601.95 | 607.30 | 607.30 | 0.81% | 19,697 |
| Aug 6, 2026 | 605.95 | 609.70 | 600.00 | 602.45 | 602.45 | 0.82% | 9,761 |
| Aug 5, 2026 | 600.00 | 613.50 | 595.00 | 597.55 | 597.55 | -0.10% | 30,144 |
| Aug 4, 2026 | 588.20 | 603.25 | 588.20 | 598.15 | 598.15 | 1.80% | 18,677 |
| Aug 3, 2026 | 583.55 | 591.15 | 575.80 | 587.55 | 587.55 | 0.29% | 40,768 |
| Jul 31, 2026 | 605.00 | 611.00 | 583.00 | 585.85 | 585.85 | -2.57% | 25,411 |
| Jul 30, 2026 | 627.15 | 648.25 | 596.45 | 601.30 | 601.30 | -4.52% | 82,520 |
| Jul 29, 2026 | 615.25 | 633.90 | 614.90 | 629.75 | 629.75 | 2.76% | 17,562 |
| Jul 28, 2026 | 626.75 | 630.75 | 610.00 | 612.85 | 612.85 | -2.38% | 7,838 |
| 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 |