Vardhman Acrylics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	44.48	44.48	43.98	44.02	-	0.09%	22,356
Aug 19, 2026	44.13	44.69	43.77	43.98	43.98	-0.34%	22,354
Aug 18, 2026	44.70	44.70	43.90	44.13	44.13	-0.76%	13,291
Aug 17, 2026	44.90	45.00	44.15	44.47	44.47	-0.31%	15,200
Aug 14, 2026	44.90	44.90	43.90	44.61	44.61	1.25%	14,752
Aug 13, 2026	44.63	45.10	43.90	44.06	44.06	-1.28%	12,518
Aug 12, 2026	44.70	45.39	43.50	44.63	44.63	1.18%	37,576
Aug 11, 2026	45.20	45.55	44.00	44.11	44.11	-2.22%	29,392
Aug 10, 2026	45.72	45.80	44.56	45.11	45.11	0.85%	13,979
Aug 7, 2026	45.01	45.90	44.67	44.73	44.73	-1.71%	17,888
Aug 6, 2026	46.50	46.50	45.11	45.51	45.51	-0.50%	14,042
Aug 5, 2026	44.50	46.50	44.50	45.74	45.74	2.72%	63,436
Aug 4, 2026	46.70	46.70	44.50	44.53	44.53	-1.29%	34,131
Aug 3, 2026	45.30	45.93	44.91	45.11	45.11	0.45%	37,804
Jul 31, 2026	46.40	46.50	44.20	44.91	44.91	-3.06%	51,184
Jul 30, 2026	47.90	47.90	45.56	46.33	46.33	-1.05%	57,056
Jul 29, 2026	48.55	48.55	46.30	46.82	46.82	1.25%	233,176
Jul 28, 2026	44.15	46.24	43.61	46.24	46.24	5.00%	177,034
Jul 27, 2026	41.99	44.04	41.80	44.04	44.04	4.98%	38,088
Jul 24, 2026	42.00	42.90	41.50	41.95	41.95	-0.36%	13,310
Jul 23, 2026	43.31	43.31	42.00	42.10	42.10	-2.48%	18,538
Jul 22, 2026	44.10	44.10	42.80	43.17	43.17	-0.07%	12,643
Jul 21, 2026	44.00	44.00	43.20	43.20	43.20	-0.41%	7,042
Jul 20, 2026	43.79	44.00	42.80	43.38	43.38	1.05%	7,093
Jul 17, 2026	43.51	44.24	42.60	42.93	42.93	-1.17%	16,272
Jul 16, 2026	44.40	44.40	43.38	43.44	43.44	-2.32%	13,096
Jul 15, 2026	43.77	44.80	43.25	44.47	44.47	1.11%	23,855
Jul 14, 2026	43.81	44.84	43.50	43.98	43.98	-0.70%	13,799
Jul 13, 2026	43.32	44.94	43.11	44.29	44.29	1.75%	19,473
Jul 10, 2026	44.00	44.40	43.31	43.53	43.53	0.21%	5,987
Jul 9, 2026	44.02	44.02	43.10	43.44	43.44	-1.32%	12,968
Jul 8, 2026	44.99	44.99	43.25	44.02	44.02	-0.99%	39,115
Jul 7, 2026	44.15	44.95	44.15	44.46	44.46	1.37%	16,203
Jul 6, 2026	44.35	45.00	43.60	43.86	43.86	-1.10%	9,645
Jul 3, 2026	45.02	45.27	44.05	44.35	44.35	-1.79%	31,311
Jul 2, 2026	45.50	46.38	45.00	45.16	45.16	-0.09%	39,657
Jul 1, 2026	44.80	46.80	44.52	45.20	45.20	3.48%	189,411
Jun 30, 2026	43.78	44.50	43.50	43.68	43.68	-0.11%	18,410
Jun 29, 2026	44.60	44.83	43.60	43.73	43.73	-1.95%	20,405
Jun 25, 2026	44.20	44.99	44.20	44.60	44.60	0.11%	18,119
Jun 24, 2026	44.70	44.91	43.98	44.55	44.55	1.83%	27,119
Jun 23, 2026	45.15	45.15	43.46	43.75	43.75	-2.02%	29,003
Jun 22, 2026	44.48	45.49	44.47	44.65	44.65	0.38%	28,140
Jun 19, 2026	45.07	45.49	43.92	44.48	44.48	-1.31%	42,891
Jun 18, 2026	45.19	45.50	44.65	45.07	45.07	0.38%	42,778
Jun 17, 2026	45.88	45.88	44.30	44.90	44.90	0.42%	27,598
Jun 16, 2026	45.90	45.90	44.06	44.71	44.71	-0.47%	34,499
Jun 15, 2026	45.99	45.99	44.44	44.92	44.92	0.90%	52,439
Jun 12, 2026	45.40	45.40	43.61	44.52	44.52	2.65%	33,990
Jun 11, 2026	45.70	45.70	43.10	43.37	43.37	-1.81%	39,744