Vardhman Polytex Limited (BOM:514175)
India · Delayed Price · Currency is INR 5.70
-0.10 (-1.72%)
At close: Oct 1, 2026
Vardhman Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.70 | 5.89 | 5.68 | 5.70 | 5.70 | -1.72% | 43,244 |
| Sep 30, 2026 | 5.63 | 5.98 | 5.63 | 5.80 | 5.80 | -1.69% | 10,911 |
| Sep 29, 2026 | 5.89 | 5.90 | 5.71 | 5.90 | 5.90 | 2.08% | 12,956 |
| Sep 28, 2026 | 6.00 | 6.00 | 5.73 | 5.78 | 5.78 | -1.53% | 8,585 |
| Sep 25, 2026 | 5.82 | 6.02 | 5.75 | 5.87 | 5.87 | 0.86% | 1,927 |
| Sep 24, 2026 | 6.05 | 6.05 | 5.82 | 5.82 | 5.82 | -1.36% | 4,551 |
| Sep 23, 2026 | 5.83 | 5.93 | 5.76 | 5.90 | 5.90 | 0.17% | 14,934 |
| Sep 22, 2026 | 5.72 | 6.03 | 5.66 | 5.89 | 5.89 | 0.17% | 32,349 |
| Sep 21, 2026 | 5.66 | 5.99 | 5.59 | 5.88 | 5.88 | 2.62% | 3,878 |
| Sep 18, 2026 | 5.80 | 5.97 | 5.66 | 5.73 | 5.73 | -1.88% | 60,873 |
| Sep 17, 2026 | 5.84 | 5.97 | 5.71 | 5.84 | 5.84 | -1.02% | 29,742 |
| Sep 16, 2026 | 5.94 | 5.99 | 5.81 | 5.90 | 5.90 | 1.20% | 21,126 |
| Sep 15, 2026 | 5.86 | 5.98 | 5.71 | 5.83 | 5.83 | -1.85% | 10,968 |
| Sep 11, 2026 | 5.86 | 6.00 | 5.80 | 5.94 | 5.94 | -1.66% | 41,496 |
| Sep 10, 2026 | 6.00 | 6.07 | 5.84 | 6.04 | 6.04 | 0.67% | 21,296 |
| Sep 9, 2026 | 5.98 | 6.09 | 5.80 | 6.00 | 6.00 | 2.39% | 23,535 |
| Sep 8, 2026 | 6.09 | 6.09 | 5.80 | 5.86 | 5.86 | -0.51% | 5,835 |
| Sep 7, 2026 | 5.90 | 5.99 | 5.75 | 5.89 | 5.89 | 0.34% | 13,174 |
| Sep 4, 2026 | 6.00 | 6.04 | 5.78 | 5.87 | 5.87 | -2.17% | 13,078 |
| Sep 3, 2026 | 5.86 | 6.10 | 5.86 | 6.00 | 6.00 | -0.33% | 2,739 |
| Sep 2, 2026 | 5.91 | 6.10 | 5.82 | 6.02 | 6.02 | -0.17% | 51,333 |
| Sep 1, 2026 | 6.48 | 6.48 | 5.55 | 6.03 | 6.03 | 1.34% | 32,163 |
| Aug 31, 2026 | 5.90 | 6.27 | 5.90 | 5.95 | 5.95 | 0.34% | 33,507 |
| Aug 28, 2026 | 6.03 | 6.15 | 5.80 | 5.93 | 5.93 | -1.66% | 31,793 |
| Aug 27, 2026 | 5.80 | 6.19 | 5.80 | 6.03 | 6.03 | -1.31% | 21,040 |
| Aug 26, 2026 | 6.48 | 6.48 | 6.00 | 6.11 | 6.11 | 3.04% | 46,378 |
| Aug 25, 2026 | 6.08 | 6.20 | 5.85 | 5.93 | 5.93 | -2.47% | 20,014 |
| Aug 24, 2026 | 6.03 | 6.24 | 5.75 | 6.08 | 6.08 | -0.33% | 56,269 |
| Aug 21, 2026 | 6.49 | 6.49 | 5.67 | 6.10 | 6.10 | - | 46,196 |
| Aug 20, 2026 | 6.19 | 6.36 | 6.01 | 6.10 | 6.10 | -2.24% | 40,695 |
| Aug 19, 2026 | 6.21 | 6.38 | 6.16 | 6.24 | 6.24 | -0.79% | 7,399 |
| Aug 18, 2026 | 6.48 | 6.48 | 6.21 | 6.29 | 6.29 | 0.32% | 33,332 |
| Aug 17, 2026 | 6.60 | 6.60 | 6.11 | 6.27 | 6.27 | -0.79% | 11,974 |
| Aug 14, 2026 | 6.45 | 6.63 | 6.06 | 6.32 | 6.32 | -2.02% | 25,931 |
| Aug 13, 2026 | 6.41 | 6.60 | 6.21 | 6.45 | 6.45 | 2.71% | 40,675 |
| Aug 12, 2026 | 6.95 | 6.95 | 6.17 | 6.28 | 6.28 | -2.18% | 63,988 |
| Aug 11, 2026 | 6.97 | 6.99 | 6.42 | 6.42 | 6.42 | -3.46% | 41,334 |
| Aug 10, 2026 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | 3.58% | 32,108 |
| Aug 7, 2026 | 5.90 | 6.75 | 5.90 | 6.42 | 6.42 | 7.00% | 138,764 |
| Aug 6, 2026 | 6.13 | 6.15 | 5.96 | 6.00 | 6.00 | -2.12% | 8,319 |
| Aug 5, 2026 | 6.09 | 6.14 | 5.88 | 6.13 | 6.13 | 0.66% | 11,664 |
| Aug 4, 2026 | 6.09 | 6.17 | 5.95 | 6.09 | 6.09 | -0.98% | 13,679 |
| Aug 3, 2026 | 6.49 | 6.49 | 6.09 | 6.15 | 6.15 | 3.89% | 22,886 |
| 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 |