Vardhman Polytex Limited (BOM:514175)
India · Delayed Price · Currency is INR 6.97
-0.07 (-0.99%)
At close: May 5, 2026
Vardhman Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.09 | 7.09 | 6.76 | 6.87 | 6.87 | -1.43% | 6,177 |
| May 5, 2026 | 6.91 | 7.08 | 6.77 | 6.97 | 6.97 | -0.99% | 22,034 |
| May 4, 2026 | 7.09 | 7.09 | 6.87 | 7.04 | 7.04 | 2.03% | 4,450 |
| Apr 30, 2026 | 7.09 | 7.09 | 6.85 | 6.90 | 6.90 | -1.15% | 10,404 |
| Apr 29, 2026 | 7.04 | 7.14 | 6.90 | 6.98 | 6.98 | 0.29% | 2,578 |
| Apr 28, 2026 | 6.81 | 7.04 | 6.81 | 6.96 | 6.96 | -1.69% | 21,601 |
| Apr 27, 2026 | 6.90 | 7.14 | 6.71 | 7.08 | 7.08 | 1.29% | 42,364 |
| Apr 24, 2026 | 6.88 | 7.15 | 6.83 | 6.99 | 6.99 | -2.65% | 161,481 |
| Apr 23, 2026 | 7.34 | 7.45 | 7.18 | 7.18 | 7.18 | -4.90% | 21,074 |
| Apr 22, 2026 | 7.45 | 7.71 | 7.13 | 7.55 | 7.55 | 0.67% | 72,284 |
| Apr 21, 2026 | 7.35 | 7.52 | 7.17 | 7.50 | 7.50 | -0.53% | 48,270 |
| Apr 20, 2026 | 7.89 | 7.89 | 7.52 | 7.54 | 7.54 | -2.71% | 48,238 |
| Apr 17, 2026 | 7.45 | 7.92 | 7.45 | 7.75 | 7.75 | -0.26% | 33,443 |
| Apr 16, 2026 | 7.99 | 8.10 | 7.72 | 7.77 | 7.77 | -2.51% | 22,797 |
| Apr 15, 2026 | 7.94 | 8.04 | 7.90 | 7.97 | 7.97 | 2.05% | 9,809 |
| Apr 13, 2026 | 7.75 | 7.94 | 7.60 | 7.81 | 7.81 | -1.01% | 29,494 |
| Apr 10, 2026 | 7.69 | 7.94 | 7.69 | 7.89 | 7.89 | 3.82% | 16,640 |
| Apr 9, 2026 | 7.54 | 7.65 | 7.45 | 7.60 | 7.60 | 3.68% | 33,070 |
| Apr 8, 2026 | 7.28 | 7.48 | 7.05 | 7.33 | 7.33 | 2.66% | 80,419 |
| Apr 7, 2026 | 7.10 | 7.15 | 6.92 | 7.14 | 7.14 | 2.44% | 11,418 |
| Apr 6, 2026 | 7.10 | 7.10 | 6.90 | 6.97 | 6.97 | 2.95% | 5,545 |
| Apr 2, 2026 | 6.52 | 6.89 | 6.52 | 6.77 | 6.77 | -0.15% | 13,982 |
| Apr 1, 2026 | 6.64 | 6.78 | 6.50 | 6.78 | 6.78 | 4.95% | 29,729 |
| Mar 30, 2026 | 6.46 | 6.74 | 6.46 | 6.46 | 6.46 | -5.00% | 17,882 |
| Mar 27, 2026 | 7.01 | 7.29 | 6.80 | 6.80 | 6.80 | -4.90% | 59,126 |
| Mar 25, 2026 | 6.95 | 7.27 | 6.95 | 7.15 | 7.15 | -0.14% | 9,330 |
| Mar 24, 2026 | 6.93 | 7.35 | 6.92 | 7.16 | 7.16 | -1.65% | 128,304 |
| Mar 23, 2026 | 7.72 | 7.72 | 7.28 | 7.28 | 7.28 | -4.96% | 73,424 |
| Mar 20, 2026 | 7.62 | 7.89 | 7.40 | 7.66 | 7.66 | 0.79% | 40,183 |
| Mar 19, 2026 | 7.42 | 7.95 | 7.42 | 7.60 | 7.60 | -1.43% | 3,474 |
| Mar 18, 2026 | 7.41 | 7.83 | 7.41 | 7.71 | 7.71 | 1.45% | 16,673 |
| Mar 17, 2026 | 7.80 | 7.80 | 7.55 | 7.60 | 7.60 | -3.55% | 57,413 |
| Mar 16, 2026 | 7.78 | 8.05 | 7.70 | 7.88 | 7.88 | -1.50% | 57,538 |
| Mar 13, 2026 | 8.27 | 8.42 | 7.96 | 8.00 | 8.00 | -3.03% | 34,594 |
| Mar 12, 2026 | 8.30 | 8.40 | 8.20 | 8.25 | 8.25 | -1.90% | 36,934 |
| Mar 11, 2026 | 8.52 | 8.85 | 8.37 | 8.41 | 8.41 | -4.43% | 61,022 |
| Mar 10, 2026 | 8.60 | 9.00 | 8.60 | 8.80 | 8.80 | 1.38% | 55,764 |
| Mar 9, 2026 | 8.74 | 8.80 | 8.12 | 8.68 | 8.68 | 1.76% | 123,276 |
| Mar 6, 2026 | 8.01 | 8.53 | 8.01 | 8.53 | 8.53 | 4.92% | 19,260 |
| Mar 5, 2026 | 7.70 | 8.13 | 7.70 | 8.13 | 8.13 | 4.90% | 44,659 |
| Mar 4, 2026 | 8.09 | 8.19 | 7.71 | 7.75 | 7.75 | -3.00% | 34,454 |
| Mar 2, 2026 | 7.70 | 8.10 | 7.57 | 7.99 | 7.99 | -5.33% | 201,029 |
| Feb 27, 2026 | 8.81 | 8.81 | 8.40 | 8.44 | 8.44 | -3.32% | 74,252 |
| Feb 26, 2026 | 8.00 | 9.06 | 7.72 | 8.73 | 8.73 | 10.51% | 366,582 |
| Feb 25, 2026 | 7.00 | 8.10 | 6.67 | 7.90 | 7.90 | 10.18% | 231,711 |
| Feb 24, 2026 | 6.86 | 7.23 | 6.86 | 7.17 | 7.17 | 0.70% | 17,202 |
| Feb 23, 2026 | 6.99 | 7.39 | 6.99 | 7.12 | 7.12 | 0.42% | 98,090 |
| Feb 20, 2026 | 7.77 | 7.80 | 6.87 | 7.09 | 7.09 | -7.68% | 204,006 |
| Feb 19, 2026 | 7.42 | 7.95 | 7.42 | 7.68 | 7.68 | -3.76% | 59,934 |
| Feb 18, 2026 | 8.19 | 8.29 | 7.85 | 7.98 | 7.98 | -1.60% | 58,250 |