Vardhman Concrete Limited (BOM:531444)
India · Delayed Price · Currency is INR 10.00
-0.45 (-4.31%)
At close: Feb 11, 2026
Vardhman Concrete Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.66 | 10.90 | 10.00 | 10.00 | 10.00 | -4.31% | 537 |
| Feb 10, 2026 | 10.65 | 10.65 | 10.35 | 10.45 | 10.45 | 2.96% | 2,888 |
| Feb 9, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 4.96% | 1,162 |
| Feb 6, 2026 | 9.91 | 10.20 | 9.25 | 9.67 | 9.67 | -0.51% | 1,041 |
| Feb 5, 2026 | 9.72 | 9.72 | 9.52 | 9.72 | 9.72 | 1.99% | 173 |
| Feb 4, 2026 | 9.53 | 9.53 | 9.45 | 9.53 | 9.53 | 2.03% | 1,035 |
| Feb 3, 2026 | 8.90 | 9.34 | 8.90 | 9.34 | 9.34 | 4.94% | 1,898 |
| Feb 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 115 |
| Feb 1, 2026 | 8.82 | 8.90 | 8.82 | 8.90 | 8.90 | 2.89% | 533 |
| Jan 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 589 |
| Jan 29, 2026 | 8.65 | 8.65 | 8.63 | 8.65 | 8.65 | - | 467 |
| Jan 27, 2026 | 8.65 | 8.65 | 8.48 | 8.65 | 8.65 | - | 1,392 |
| 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 |