Vardhman Acrylics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	36.01	38.25	36.01	37.15	37.15	1.84%	42,655
Jan 9, 2026	37.69	37.69	36.05	36.48	36.48	-1.91%	25,236
Jan 8, 2026	37.75	38.49	37.10	37.19	37.19	-1.33%	10,058
Jan 7, 2026	38.26	38.26	37.05	37.69	37.69	-0.16%	18,657
Jan 6, 2026	38.99	39.29	37.36	37.75	37.75	-1.49%	27,921
Jan 5, 2026	39.20	40.10	37.75	38.32	38.32	-1.69%	25,744
Jan 2, 2026	40.00	40.00	38.80	38.98	38.98	-1.62%	18,343
Jan 1, 2026	40.49	40.49	38.60	39.62	39.62	-1.34%	23,532
Dec 31, 2025	40.60	40.80	39.35	40.16	40.16	-0.35%	28,450
Dec 30, 2025	37.99	41.00	37.06	40.30	40.30	7.12%	70,047
Dec 29, 2025	38.05	38.05	37.22	37.62	37.62	-1.13%	8,331
Dec 26, 2025	37.99	38.53	37.31	38.05	38.05	1.77%	28,728
Dec 24, 2025	37.95	37.95	37.22	37.39	37.39	-0.40%	13,521
Dec 23, 2025	38.20	38.20	37.07	37.54	37.54	-0.37%	12,269
Dec 22, 2025	37.47	37.94	36.61	37.68	37.68	0.37%	36,714