Vardhman Concrete Limited (BOM:531444)
India · Delayed Price · Currency is INR 8.24
+0.39 (4.97%)
At close: Jan 20, 2026
Vardhman Concrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.65 | 8.65 | 8.22 | 8.65 | 8.65 | - | 632 |
| Jan 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 101 |
| Jan 21, 2026 | 8.24 | 8.65 | 8.24 | 8.65 | 8.65 | 4.98% | 1,295 |
| Jan 20, 2026 | 7.85 | 8.24 | 7.85 | 8.24 | 8.24 | 4.97% | 114 |
| Jan 19, 2026 | 7.86 | 7.86 | 7.85 | 7.85 | 7.85 | -0.13% | 1,133 |
| Jan 16, 2026 | 8.05 | 8.05 | 7.85 | 7.86 | 7.86 | -2.36% | 738 |
| Jan 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 2 |
| Jan 13, 2026 | 8.16 | 8.16 | 8.00 | 8.05 | 8.05 | 0.63% | 1,629 |
| Jan 12, 2026 | 7.78 | 8.00 | 7.78 | 8.00 | 8.00 | 4.85% | 2,246 |
| Jan 9, 2026 | 7.83 | 7.83 | 7.44 | 7.63 | 7.63 | -2.55% | 1,116 |
| Jan 8, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 12 |
| Jan 7, 2026 | 7.85 | 7.85 | 7.83 | 7.83 | 7.83 | 1.69% | 620 |
| Jan 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.13% | 6 |
| Jan 5, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 214 |
| Jan 2, 2026 | 7.50 | 7.71 | 7.50 | 7.71 | 7.71 | - | 17 |
| Jan 1, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 4.90% | 11 |
| Dec 31, 2025 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 5.00% | 816 |
| Dec 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.63% | 10 |
| Dec 29, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 741 |
| Dec 26, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 4.86% | 1,040 |
| Dec 24, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 146 |
| Dec 23, 2025 | 6.08 | 6.38 | 6.08 | 6.38 | 6.38 | 4.93% | 40 |
| Dec 22, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 1,104 |
| Dec 19, 2025 | 6.30 | 6.30 | 6.08 | 6.08 | 6.08 | -5.00% | 1,254 |
| Dec 18, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 234 |
| Dec 17, 2025 | 6.49 | 6.50 | 6.49 | 6.50 | 6.50 | -0.61% | 3,204 |
| Dec 16, 2025 | 6.59 | 6.59 | 6.54 | 6.54 | 6.54 | -0.76% | 413 |
| Dec 15, 2025 | 6.60 | 6.60 | 6.59 | 6.59 | 6.59 | -4.49% | 2,247 |
| Dec 12, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -4.17% | 736 |
| Dec 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.61% | 829 |
| Dec 10, 2025 | 7.15 | 7.47 | 7.15 | 7.47 | 7.47 | -0.40% | 1,271 |
| Dec 9, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -4.46% | 958 |
| Dec 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.50% | 1,602 |
| Dec 5, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -4.64% | 170 |
| Dec 4, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.46% | 29 |
| Dec 3, 2025 | 8.60 | 8.66 | 7.86 | 8.66 | 8.66 | 4.97% | 311 |
| Dec 2, 2025 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | 27 |
| Dec 1, 2025 | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | -4.19% | 120 |
| Nov 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.02% | 1,411 |
| Nov 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.19% | 14 |
| Nov 26, 2025 | 7.96 | 8.35 | 7.96 | 8.35 | 8.35 | 4.37% | 229 |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.83% | 20 |
| Nov 24, 2025 | 7.44 | 7.78 | 7.44 | 7.78 | 7.78 | 4.99% | 15 |
| Nov 21, 2025 | 8.20 | 8.20 | 7.41 | 7.41 | 7.41 | -9.63% | 447 |
| Nov 20, 2025 | 8.15 | 9.88 | 8.15 | 8.20 | 8.20 | -8.79% | 1,345 |
| Nov 19, 2025 | 9.98 | 9.98 | 8.99 | 8.99 | 8.99 | -9.92% | 557 |
| Nov 18, 2025 | 10.15 | 10.15 | 9.98 | 9.98 | 9.98 | -3.29% | 11 |
| Nov 17, 2025 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | -0.19% | 38 |
| Nov 14, 2025 | 8.55 | 10.35 | 8.55 | 10.34 | 10.34 | 9.42% | 171 |
| Nov 13, 2025 | 11.30 | 11.30 | 9.45 | 9.45 | 9.45 | -10.00% | 419 |