Vardhman Polytex Limited (BOM:514175)
India · Delayed Price · Currency is INR 6.12
+0.53 (9.48%)
At close: Jan 22, 2026
Vardhman Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.93 | 6.70 | 5.51 | 6.12 | 6.12 | 9.48% | 77,180 |
| Jan 21, 2026 | 5.25 | 5.89 | 5.25 | 5.59 | 5.59 | -3.62% | 56,867 |
| Jan 20, 2026 | 5.95 | 6.18 | 5.56 | 5.80 | 5.80 | -4.92% | 71,638 |
| Jan 19, 2026 | 6.50 | 6.63 | 6.01 | 6.10 | 6.10 | -6.87% | 150,683 |
| Jan 16, 2026 | 5.98 | 6.56 | 5.82 | 6.55 | 6.55 | 19.74% | 1,110,597 |
| Jan 14, 2026 | 5.38 | 5.49 | 5.15 | 5.47 | 5.47 | 3.80% | 15,181 |
| Jan 13, 2026 | 5.51 | 5.51 | 5.17 | 5.27 | 5.27 | -2.41% | 2,199 |
| Jan 12, 2026 | 5.98 | 5.98 | 5.02 | 5.40 | 5.40 | -0.92% | 20,053 |
| Jan 9, 2026 | 5.43 | 5.99 | 5.41 | 5.45 | 5.45 | -0.18% | 5,944 |
| Jan 8, 2026 | 5.74 | 5.89 | 5.43 | 5.46 | 5.46 | -4.38% | 34,363 |
| Jan 7, 2026 | 6.00 | 6.10 | 5.70 | 5.71 | 5.71 | -4.19% | 82,838 |
| Jan 6, 2026 | 6.21 | 6.36 | 5.91 | 5.96 | 5.96 | -3.56% | 10,696 |
| Jan 5, 2026 | 6.00 | 6.24 | 5.93 | 6.18 | 6.18 | -1.90% | 16,062 |
| Jan 2, 2026 | 6.39 | 6.39 | 6.25 | 6.30 | 6.30 | 0.96% | 4,843 |
| Jan 1, 2026 | 6.20 | 6.50 | 6.00 | 6.24 | 6.24 | -0.95% | 34,138 |
| Dec 31, 2025 | 6.88 | 6.88 | 5.92 | 6.30 | 6.30 | 1.78% | 24,170 |
| Dec 30, 2025 | 5.95 | 6.23 | 5.95 | 6.19 | 6.19 | 0.65% | 11,102 |
| Dec 29, 2025 | 6.55 | 6.55 | 5.95 | 6.15 | 6.15 | -3.61% | 149,872 |
| Dec 26, 2025 | 6.10 | 6.67 | 6.10 | 6.38 | 6.38 | 2.08% | 7,566 |
| Dec 24, 2025 | 6.40 | 6.51 | 6.25 | 6.25 | 6.25 | -1.73% | 24,156 |
| Dec 23, 2025 | 6.39 | 6.45 | 6.35 | 6.36 | 6.36 | -0.47% | 23,761 |
| Dec 22, 2025 | 6.60 | 6.60 | 6.34 | 6.39 | 6.39 | -0.78% | 5,717 |
| Dec 19, 2025 | 6.20 | 6.45 | 6.08 | 6.44 | 6.44 | 6.45% | 19,407 |
| Dec 18, 2025 | 6.10 | 6.45 | 6.05 | 6.05 | 6.05 | - | 31,554 |
| Dec 17, 2025 | 6.35 | 6.35 | 5.90 | 6.05 | 6.05 | -0.82% | 12,574 |
| Dec 16, 2025 | 6.21 | 6.24 | 6.00 | 6.10 | 6.10 | -0.65% | 5,156 |
| Dec 15, 2025 | 7.27 | 7.27 | 5.51 | 6.14 | 6.14 | -2.54% | 27,768 |
| Dec 12, 2025 | 6.65 | 6.65 | 6.06 | 6.30 | 6.30 | 1.94% | 18,392 |
| Dec 11, 2025 | 6.11 | 6.20 | 6.10 | 6.18 | 6.18 | 0.49% | 11,941 |
| Dec 10, 2025 | 6.35 | 6.50 | 6.10 | 6.15 | 6.15 | -0.81% | 6,390 |
| Dec 9, 2025 | 6.03 | 6.38 | 5.85 | 6.20 | 6.20 | 2.82% | 30,304 |
| Dec 8, 2025 | 6.51 | 6.69 | 5.99 | 6.03 | 6.03 | -8.08% | 34,295 |
| Dec 5, 2025 | 6.50 | 6.62 | 6.48 | 6.56 | 6.56 | 0.15% | 10,545 |
| Dec 4, 2025 | 7.00 | 7.00 | 6.33 | 6.55 | 6.55 | -1.65% | 30,369 |
| Dec 3, 2025 | 6.61 | 6.79 | 6.61 | 6.66 | 6.66 | -0.15% | 12,959 |
| Dec 2, 2025 | 6.86 | 6.86 | 6.67 | 6.67 | 6.67 | -2.20% | 17,341 |
| Dec 1, 2025 | 6.81 | 6.90 | 6.67 | 6.82 | 6.82 | 2.56% | 8,025 |
| Nov 28, 2025 | 6.70 | 6.90 | 6.64 | 6.65 | 6.65 | 0.30% | 4,091 |
| Nov 27, 2025 | 7.10 | 7.10 | 6.62 | 6.63 | 6.63 | -0.75% | 11,987 |
| Nov 26, 2025 | 7.79 | 7.79 | 6.65 | 6.68 | 6.68 | 1.06% | 157,247 |
| Nov 25, 2025 | 6.70 | 6.77 | 6.30 | 6.61 | 6.61 | -2.36% | 38,743 |
| Nov 24, 2025 | 7.19 | 7.19 | 6.75 | 6.77 | 6.77 | -0.44% | 22,352 |
| Nov 21, 2025 | 6.75 | 7.19 | 6.56 | 6.80 | 6.80 | 2.72% | 38,629 |
| Nov 20, 2025 | 6.77 | 6.88 | 6.50 | 6.62 | 6.62 | -3.92% | 49,545 |
| Nov 19, 2025 | 6.84 | 7.00 | 6.75 | 6.89 | 6.89 | -0.86% | 27,017 |
| Nov 18, 2025 | 6.98 | 7.08 | 6.90 | 6.95 | 6.95 | -0.43% | 6,139 |
| Nov 17, 2025 | 6.95 | 7.09 | 6.94 | 6.98 | 6.98 | -1.83% | 13,873 |
| Nov 14, 2025 | 7.10 | 7.22 | 6.56 | 7.11 | 7.11 | 1.57% | 34,978 |
| Nov 13, 2025 | 7.08 | 7.38 | 6.99 | 7.00 | 7.00 | -0.71% | 30,625 |
| Nov 12, 2025 | 7.99 | 7.99 | 6.90 | 7.05 | 7.05 | -0.84% | 62,856 |