Vardhman Polytex Limited (BOM:514175)
India · Delayed Price · Currency is INR 10.61
-0.11 (-1.03%)
At close: Jul 25, 2025
Vardhman Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.11 | 10.11 | 9.06 | 9.72 | 9.72 | -3.38% | 389,456 |
| Jul 30, 2025 | 10.80 | 10.80 | 9.80 | 10.06 | 10.06 | -1.85% | 60,359 |
| Jul 29, 2025 | 10.43 | 10.47 | 10.10 | 10.25 | 10.25 | 0.39% | 37,288 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.00 | 10.21 | 10.21 | -3.77% | 115,390 |
| Jul 25, 2025 | 11.19 | 11.19 | 10.55 | 10.61 | 10.61 | -1.03% | 25,539 |
| Jul 24, 2025 | 11.21 | 11.21 | 10.65 | 10.72 | 10.72 | -3.34% | 98,769 |
| Jul 23, 2025 | 10.90 | 11.22 | 10.74 | 11.09 | 11.09 | 1.84% | 73,974 |
| Jul 22, 2025 | 10.88 | 11.05 | 10.83 | 10.89 | 10.89 | 0.09% | 20,824 |
| Jul 21, 2025 | 11.37 | 11.37 | 10.71 | 10.88 | 10.88 | -1.98% | 75,913 |
| Jul 18, 2025 | 11.01 | 11.27 | 11.01 | 11.10 | 11.10 | -0.63% | 47,559 |
| Jul 17, 2025 | 11.38 | 11.41 | 11.07 | 11.17 | 11.17 | -1.59% | 199,076 |
| Jul 16, 2025 | 11.75 | 11.75 | 11.29 | 11.35 | 11.35 | -0.70% | 32,728 |
| Jul 15, 2025 | 11.59 | 11.59 | 11.31 | 11.43 | 11.43 | 0.70% | 27,964 |
| Jul 14, 2025 | 11.01 | 11.44 | 11.01 | 11.35 | 11.35 | 1.98% | 55,519 |
| Jul 11, 2025 | 11.62 | 12.00 | 11.10 | 11.13 | 11.13 | -2.28% | 120,282 |
| Jul 10, 2025 | 11.70 | 11.75 | 11.33 | 11.39 | 11.39 | -0.61% | 50,160 |
| Jul 9, 2025 | 11.95 | 12.00 | 11.22 | 11.46 | 11.46 | -2.22% | 68,799 |
| Jul 8, 2025 | 11.66 | 12.15 | 11.66 | 11.72 | 11.72 | 0.34% | 58,515 |
| Jul 7, 2025 | 11.98 | 12.01 | 11.55 | 11.68 | 11.68 | -2.34% | 112,891 |
| Jul 4, 2025 | 11.93 | 12.10 | 11.89 | 11.96 | 11.96 | 0.50% | 94,414 |
| Jul 3, 2025 | 12.48 | 12.48 | 11.81 | 11.90 | 11.90 | -1.24% | 139,393 |
| Jul 2, 2025 | 12.40 | 12.40 | 11.97 | 12.05 | 12.05 | 0.42% | 180,218 |
| Jul 1, 2025 | 12.20 | 12.20 | 11.93 | 12.00 | 12.00 | 0.42% | 141,022 |
| Jun 30, 2025 | 12.09 | 12.33 | 11.90 | 11.95 | 11.95 | -1.89% | 241,735 |
| Jun 27, 2025 | 12.26 | 12.46 | 12.09 | 12.18 | 12.18 | -0.08% | 87,763 |
| Jun 26, 2025 | 11.93 | 12.44 | 11.90 | 12.19 | 12.19 | 2.18% | 160,769 |
| Jun 25, 2025 | 12.38 | 12.48 | 11.80 | 11.93 | 11.93 | -3.01% | 439,787 |
| Jun 24, 2025 | 12.37 | 12.40 | 11.98 | 12.30 | 12.30 | 9.04% | 1,300,807 |
| Jun 23, 2025 | 11.47 | 11.74 | 11.19 | 11.28 | 11.28 | 0.27% | 12,229 |
| Jun 20, 2025 | 11.54 | 11.74 | 11.19 | 11.25 | 11.25 | -0.44% | 39,074 |
| Jun 19, 2025 | 11.59 | 11.68 | 11.22 | 11.30 | 11.30 | -2.25% | 12,270 |
| Jun 18, 2025 | 11.55 | 11.76 | 11.22 | 11.56 | 11.56 | -0.60% | 18,049 |
| Jun 17, 2025 | 11.17 | 12.03 | 11.17 | 11.63 | 11.63 | -1.02% | 8,151 |
| Jun 16, 2025 | 11.52 | 12.06 | 11.52 | 11.75 | 11.75 | 1.03% | 26,427 |
| Jun 13, 2025 | 12.21 | 12.34 | 11.52 | 11.63 | 11.63 | -4.75% | 27,136 |
| Jun 12, 2025 | 12.20 | 13.00 | 12.18 | 12.21 | 12.21 | -3.40% | 19,479 |
| Jun 11, 2025 | 12.42 | 12.94 | 12.29 | 12.64 | 12.64 | 4.29% | 47,236 |
| Jun 10, 2025 | 12.29 | 12.29 | 12.01 | 12.12 | 12.12 | 0.17% | 32,537 |
| Jun 9, 2025 | 12.20 | 12.23 | 11.82 | 12.10 | 12.10 | 0.58% | 42,628 |
| Jun 6, 2025 | 12.43 | 12.43 | 11.66 | 12.03 | 12.03 | 3.08% | 18,101 |
| Jun 5, 2025 | 11.58 | 11.91 | 11.47 | 11.67 | 11.67 | 2.82% | 37,625 |
| Jun 4, 2025 | 11.62 | 11.62 | 11.27 | 11.35 | 11.35 | -2.32% | 60,378 |
| Jun 3, 2025 | 11.77 | 11.90 | 11.62 | 11.62 | 11.62 | -4.99% | 80,160 |
| Jun 2, 2025 | 12.31 | 12.85 | 12.23 | 12.23 | 12.23 | -4.97% | 83,712 |
| May 30, 2025 | 12.80 | 13.45 | 12.70 | 12.87 | 12.87 | -0.31% | 122,721 |
| May 29, 2025 | 12.93 | 13.02 | 12.77 | 12.91 | 12.91 | 1.73% | 51,313 |
| May 28, 2025 | 13.10 | 13.10 | 12.54 | 12.69 | 12.69 | -3.20% | 46,107 |
| May 27, 2025 | 12.21 | 13.21 | 12.21 | 13.11 | 13.11 | 4.13% | 70,958 |
| May 26, 2025 | 13.25 | 13.25 | 12.51 | 12.59 | 12.59 | -1.56% | 30,290 |
| May 23, 2025 | 12.98 | 13.49 | 12.58 | 12.79 | 12.79 | -1.54% | 54,954 |