Vardhman Polytex Limited (BOM:514175)
India · Delayed Price · Currency is INR 6.37
-0.08 (-1.24%)
At close: May 26, 2026
Vardhman Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 6.11 | 6.34 | 6.01 | 6.15 | 6.15 | -1.28% | 28,078 |
| May 19, 2026 | 6.45 | 6.45 | 6.21 | 6.23 | 6.23 | -2.50% | 5,373 |
| May 18, 2026 | 6.50 | 6.75 | 6.27 | 6.39 | 6.39 | -3.18% | 43,049 |
| May 15, 2026 | 6.61 | 6.69 | 6.52 | 6.60 | 6.60 | -0.15% | 33,257 |
| May 14, 2026 | 6.98 | 6.98 | 6.60 | 6.61 | 6.61 | -2.36% | 32,147 |
| May 13, 2026 | 6.81 | 6.98 | 6.60 | 6.77 | 6.77 | -0.59% | 67,413 |
| May 12, 2026 | 7.03 | 7.29 | 6.80 | 6.81 | 6.81 | -2.30% | 14,797 |
| May 11, 2026 | 6.91 | 6.98 | 6.90 | 6.97 | 6.97 | 0.29% | 4,504 |
| May 8, 2026 | 7.04 | 7.04 | 6.80 | 6.95 | 6.95 | 0.72% | 15,945 |
| May 7, 2026 | 6.90 | 6.99 | 6.70 | 6.90 | 6.90 | 0.44% | 11,115 |
| 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 |