Vardhman Acrylics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	31.49	31.49	30.11	30.52	30.52	-1.13%	71,132
Mar 24, 2026	30.65	32.28	30.06	30.87	30.87	-0.55%	76,368
Mar 23, 2026	32.40	32.48	30.30	31.04	31.04	-4.29%	26,865
Mar 20, 2026	32.99	32.99	32.01	32.43	32.43	-0.55%	18,561
Mar 19, 2026	33.00	33.00	32.26	32.61	32.61	-1.90%	25,979
Mar 18, 2026	32.99	33.84	32.60	33.24	33.24	2.25%	37,214
Mar 17, 2026	31.52	33.99	31.52	32.51	32.51	1.28%	58,850
Mar 16, 2026	32.93	32.93	31.58	32.10	32.10	-2.52%	26,798
Mar 13, 2026	34.29	34.29	32.00	32.93	32.93	-2.78%	31,721
Mar 12, 2026	33.99	34.00	33.30	33.87	33.87	-0.06%	19,778
Mar 11, 2026	33.30	34.40	33.30	33.89	33.89	0.62%	9,216
Mar 10, 2026	34.00	34.47	33.31	33.68	33.68	-0.44%	20,595
Mar 9, 2026	34.34	34.34	33.40	33.83	33.83	-1.49%	21,882
Mar 6, 2026	34.42	34.70	33.51	34.34	34.34	-0.26%	38,142
Mar 5, 2026	33.51	34.69	33.51	34.43	34.43	3.08%	26,004
Mar 4, 2026	33.99	33.99	33.02	33.40	33.40	-1.15%	27,453
Mar 2, 2026	32.80	34.67	32.80	33.79	33.79	-2.54%	46,068
Feb 27, 2026	34.85	34.85	33.75	34.67	34.67	2.06%	25,123
Feb 26, 2026	36.49	36.49	33.75	33.97	33.97	-6.11%	126,544
Feb 25, 2026	36.00	37.01	35.99	36.18	36.18	0.81%	19,552
Feb 24, 2026	36.30	36.63	34.50	35.89	35.89	-1.27%	26,581
Feb 23, 2026	36.60	37.35	36.02	36.35	36.35	-3.17%	25,755
Feb 20, 2026	37.21	37.95	36.79	37.54	37.54	0.91%	11,644
Feb 19, 2026	37.81	37.89	37.01	37.20	37.20	-1.56%	8,321
Feb 18, 2026	37.70	38.48	37.45	37.79	37.79	0.53%	15,399
Feb 17, 2026	37.57	38.19	37.24	37.59	37.59	0.32%	20,704
Feb 16, 2026	38.39	38.49	37.16	37.47	37.47	-0.27%	35,778
Feb 13, 2026	39.73	39.73	37.25	37.57	37.57	-5.44%	41,229
Feb 12, 2026	38.19	39.99	37.80	39.73	39.73	4.83%	99,937
Feb 11, 2026	37.80	38.27	37.79	37.90	37.90	-0.29%	15,785
Feb 10, 2026	38.26	38.49	37.80	38.01	38.01	-0.65%	11,612
Feb 9, 2026	38.01	38.47	38.00	38.26	38.26	2.03%	33,996
Feb 6, 2026	37.99	37.99	37.10	37.50	37.50	-0.90%	9,548
Feb 5, 2026	37.85	38.29	37.20	37.84	37.84	-0.47%	25,459
Feb 4, 2026	37.99	38.79	37.76	38.02	38.02	0.82%	33,773
Feb 3, 2026	38.26	39.50	37.00	37.71	37.71	2.56%	46,592
Feb 2, 2026	37.34	37.49	36.51	36.77	36.77	-1.53%	12,515
Feb 1, 2026	37.01	37.45	36.25	37.34	37.34	0.59%	9,730
Jan 30, 2026	36.01	37.50	35.40	37.12	37.12	2.77%	37,459
Jan 29, 2026	37.11	37.48	35.97	36.12	36.12	-2.67%	60,050
Jan 28, 2026	36.30	37.50	36.30	37.11	37.11	0.73%	14,036
Jan 27, 2026	37.05	37.69	36.31	36.84	36.84	-0.51%	22,679
Jan 23, 2026	36.75	38.50	36.75	37.03	37.03	1.40%	36,198
Jan 22, 2026	37.29	37.48	35.80	36.52	36.52	-0.73%	44,086
Jan 21, 2026	36.99	37.49	36.70	36.79	36.79	0.14%	35,159
Jan 20, 2026	36.65	40.00	36.60	36.74	36.74	0.25%	162,992
Jan 19, 2026	37.95	37.95	36.00	36.65	36.65	-2.58%	21,383
Jan 16, 2026	37.37	38.37	37.11	37.62	37.62	-0.79%	16,226
Jan 14, 2026	37.50	37.96	37.10	37.92	37.92	1.36%	10,239
Jan 13, 2026	37.70	37.79	37.00	37.41	37.41	0.70%	13,477