Vardhman Polytex Limited (BOM:514175)
India · Delayed Price · Currency is INR 5.92
-0.08 (-1.33%)
At close: Jul 31, 2026
Vardhman Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.91 | 6.19 | 5.89 | 5.92 | 5.92 | -1.33% | 23,985 |
| Jul 30, 2026 | 5.75 | 6.09 | 5.75 | 6.00 | 6.00 | -1.48% | 18,720 |
| Jul 29, 2026 | 6.21 | 6.21 | 5.98 | 6.09 | 6.09 | 0.50% | 5,756 |
| Jul 28, 2026 | 6.48 | 6.48 | 6.00 | 6.06 | 6.06 | -1.46% | 19,464 |
| Jul 27, 2026 | 6.29 | 6.65 | 6.06 | 6.15 | 6.15 | 1.49% | 30,867 |
| Jul 24, 2026 | 6.27 | 6.27 | 5.97 | 6.06 | 6.06 | 0.83% | 11,215 |
| Jul 23, 2026 | 6.06 | 6.14 | 5.98 | 6.01 | 6.01 | 0.67% | 947 |
| Jul 22, 2026 | 6.09 | 6.14 | 5.90 | 5.97 | 5.97 | -1.97% | 53,325 |
| Jul 21, 2026 | 6.37 | 6.46 | 6.02 | 6.09 | 6.09 | -4.40% | 62,763 |
| Jul 20, 2026 | 6.48 | 6.51 | 6.31 | 6.37 | 6.37 | 1.11% | 2,249 |
| Jul 17, 2026 | 6.21 | 6.44 | 6.21 | 6.30 | 6.30 | -1.87% | 326,943 |
| Jul 16, 2026 | 6.20 | 6.59 | 6.20 | 6.42 | 6.42 | 1.74% | 36,110 |
| Jul 15, 2026 | 6.33 | 6.69 | 6.14 | 6.31 | 6.31 | -3.96% | 46,514 |
| Jul 14, 2026 | 6.68 | 6.71 | 6.51 | 6.57 | 6.57 | -1.94% | 5,076 |
| Jul 13, 2026 | 6.75 | 6.78 | 6.51 | 6.70 | 6.70 | 1.21% | 10,394 |
| Jul 10, 2026 | 6.74 | 6.94 | 6.61 | 6.62 | 6.62 | -0.30% | 5,215 |
| Jul 9, 2026 | 6.51 | 6.95 | 6.51 | 6.64 | 6.64 | 0.61% | 16,916 |
| Jul 8, 2026 | 7.07 | 7.07 | 6.52 | 6.60 | 6.60 | -3.23% | 28,677 |
| Jul 7, 2026 | 7.06 | 7.06 | 6.82 | 6.82 | 6.82 | 0.74% | 640 |
| Jul 6, 2026 | 6.61 | 7.00 | 6.61 | 6.77 | 6.77 | -1.17% | 19,922 |
| Jul 3, 2026 | 7.35 | 7.35 | 6.81 | 6.85 | 6.85 | -1.30% | 51,640 |
| Jul 2, 2026 | 6.81 | 7.01 | 6.65 | 6.94 | 6.94 | 2.66% | 32,998 |
| Jul 1, 2026 | 7.28 | 7.28 | 6.36 | 6.76 | 6.76 | 0.15% | 20,492 |
| Jun 30, 2026 | 6.73 | 6.96 | 6.72 | 6.75 | 6.75 | -0.44% | 18,210 |
| Jun 29, 2026 | 6.76 | 7.30 | 5.70 | 6.78 | 6.78 | -4.37% | 142,037 |
| Jun 25, 2026 | 7.06 | 7.13 | 6.91 | 7.09 | 7.09 | 1.14% | 29,151 |
| Jun 24, 2026 | 7.01 | 7.25 | 7.01 | 7.01 | 7.01 | -0.85% | 11,664 |
| Jun 23, 2026 | 6.92 | 7.38 | 6.92 | 7.07 | 7.07 | -0.84% | 47,260 |
| Jun 22, 2026 | 7.12 | 7.30 | 6.98 | 7.13 | 7.13 | 0.14% | 74,425 |
| Jun 19, 2026 | 6.85 | 7.38 | 6.80 | 7.12 | 7.12 | 4.09% | 75,963 |
| Jun 18, 2026 | 6.70 | 7.00 | 6.70 | 6.84 | 6.84 | 0.15% | 50,178 |
| Jun 17, 2026 | 7.03 | 7.10 | 6.65 | 6.83 | 6.83 | -2.84% | 20,421 |
| Jun 16, 2026 | 7.20 | 7.20 | 6.92 | 7.03 | 7.03 | 0.57% | 11,165 |
| Jun 15, 2026 | 7.31 | 7.50 | 6.95 | 6.99 | 6.99 | -2.24% | 97,651 |
| Jun 12, 2026 | 6.81 | 7.25 | 6.81 | 7.15 | 7.15 | 3.32% | 19,138 |
| Jun 11, 2026 | 7.38 | 7.38 | 6.88 | 6.92 | 6.92 | -2.26% | 37,200 |
| Jun 10, 2026 | 7.68 | 7.68 | 7.07 | 7.08 | 7.08 | -1.67% | 71,305 |
| Jun 9, 2026 | 7.23 | 7.36 | 7.00 | 7.20 | 7.20 | 4.20% | 97,728 |
| Jun 8, 2026 | 6.25 | 7.29 | 6.25 | 6.91 | 6.91 | -1.85% | 120,236 |
| Jun 5, 2026 | 7.30 | 7.30 | 7.00 | 7.04 | 7.04 | -1.68% | 26,863 |
| Jun 4, 2026 | 6.80 | 7.36 | 6.80 | 7.16 | 7.16 | 2.14% | 43,199 |
| Jun 3, 2026 | 7.22 | 7.22 | 6.71 | 7.01 | 7.01 | 1.89% | 28,613 |
| Jun 2, 2026 | 6.75 | 6.91 | 6.64 | 6.88 | 6.88 | 4.40% | 13,366 |
| Jun 1, 2026 | 6.55 | 6.70 | 6.55 | 6.59 | 6.59 | 2.49% | 14,306 |
| May 29, 2026 | 6.30 | 6.64 | 6.22 | 6.43 | 6.43 | 0.47% | 39,407 |
| May 27, 2026 | 6.50 | 6.50 | 6.26 | 6.40 | 6.40 | 0.47% | 7,761 |
| May 26, 2026 | 6.45 | 6.54 | 6.25 | 6.37 | 6.37 | -1.24% | 52,088 |
| May 25, 2026 | 6.53 | 6.85 | 6.43 | 6.45 | 6.45 | -1.23% | 24,012 |
| May 22, 2026 | 6.60 | 6.60 | 6.45 | 6.53 | 6.53 | 3.16% | 9,646 |
| May 21, 2026 | 6.25 | 6.34 | 6.25 | 6.33 | 6.33 | 2.93% | 3,620 |