Vardhman Acrylics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	44.99	45.29	44.31	45.11	45.11	2.24%	18,913
Aug 13, 2025	43.69	45.09	43.69	44.12	44.12	-0.23%	27,330
Aug 12, 2025	44.65	46.69	43.50	44.22	44.22	0.16%	54,009
Aug 11, 2025	45.25	45.90	44.01	44.15	44.15	-1.47%	35,951
Aug 8, 2025	45.10	46.48	44.50	44.81	44.81	-1.19%	31,592
Aug 7, 2025	46.05	46.09	45.05	45.35	45.35	-1.52%	16,206
Aug 6, 2025	47.70	47.70	45.61	46.05	46.05	-1.64%	16,290
Aug 5, 2025	45.20	47.74	45.20	46.82	46.82	2.29%	62,662
Aug 4, 2025	47.23	48.39	45.31	45.77	45.77	-4.61%	77,422
Aug 1, 2025	49.76	49.76	47.61	47.98	47.98	-3.54%	16,139
Jul 31, 2025	47.99	50.35	47.52	49.74	49.74	3.26%	61,167
Jul 30, 2025	48.65	49.57	48.02	48.17	48.17	-0.99%	25,185
Jul 29, 2025	48.80	49.92	48.40	48.65	48.65	-1.60%	23,803
Jul 28, 2025	50.15	51.64	49.01	49.44	49.44	-1.42%	58,832
Jul 25, 2025	50.00	52.68	49.15	50.15	50.15	-0.40%	55,595
Jul 24, 2025	51.45	51.45	49.01	50.35	50.35	-0.14%	58,762
Jul 23, 2025	50.25	51.31	49.68	50.42	50.42	1.16%	30,555
Jul 22, 2025	51.95	51.95	49.55	49.84	49.84	-3.15%	45,839
Jul 21, 2025	51.16	52.49	50.00	51.46	51.46	-1.27%	220,867
Jul 18, 2025	49.39	54.25	48.51	52.12	52.12	6.80%	306,532
Jul 17, 2025	49.48	49.48	48.31	48.80	48.80	0.41%	22,915
Jul 16, 2025	48.39	48.98	48.39	48.60	48.60	0.43%	16,608
Jul 15, 2025	48.55	48.64	47.92	48.39	48.39	1.62%	20,043
Jul 14, 2025	48.50	49.13	47.40	47.62	47.62	-1.81%	29,368
Jul 11, 2025	49.40	49.40	48.00	48.50	48.50	-0.37%	27,742
Jul 10, 2025	50.50	50.50	47.89	48.68	48.68	-1.70%	47,855
Jul 9, 2025	50.90	50.90	49.20	49.52	49.52	-0.86%	36,158
Jul 8, 2025	48.07	51.90	48.06	49.95	49.95	4.06%	196,263
Jul 7, 2025	47.42	48.28	47.42	48.00	48.00	1.22%	18,978
Jul 4, 2025	49.50	49.51	47.07	47.42	47.42	-2.63%	38,141
Jul 3, 2025	49.89	49.89	48.56	48.70	48.70	-0.90%	38,582
Jul 2, 2025	50.97	50.97	48.60	49.14	49.14	-2.07%	61,595
Jul 1, 2025	49.69	51.34	48.41	50.18	50.18	3.02%	65,421
Jun 30, 2025	49.36	49.36	48.06	48.71	48.71	0.43%	18,717
Jun 27, 2025	50.37	50.37	48.00	48.50	48.50	-3.71%	77,762
Jun 26, 2025	47.40	52.90	46.01	50.37	50.37	7.86%	197,980
Jun 25, 2025	44.50	47.49	43.86	46.70	46.70	6.82%	139,187
Jun 24, 2025	43.49	44.56	43.08	43.72	43.72	3.04%	43,023
Jun 23, 2025	43.30	43.94	42.31	42.43	42.43	-2.08%	50,262
Jun 20, 2025	43.00	43.90	42.25	43.33	43.33	1.83%	26,767
Jun 19, 2025	43.90	44.49	42.11	42.55	42.55	-3.25%	37,004
Jun 18, 2025	45.15	45.50	43.80	43.98	43.98	-2.16%	39,421
Jun 17, 2025	45.45	45.76	44.71	44.95	44.95	0.31%	26,777
Jun 16, 2025	45.05	45.56	44.60	44.81	44.81	-0.49%	19,056
Jun 13, 2025	45.26	45.64	44.72	45.03	45.03	-2.55%	63,407
Jun 12, 2025	47.15	48.87	45.28	46.21	46.21	-1.83%	73,830
Jun 11, 2025	44.96	48.00	44.06	47.07	47.07	5.73%	157,363
Jun 10, 2025	44.57	45.20	44.46	44.52	44.52	-0.11%	29,266
Jun 9, 2025	44.36	45.14	44.21	44.57	44.57	0.47%	27,041
Jun 6, 2025	44.07	44.94	44.07	44.36	44.36	0.61%	17,387