Vardhman Acrylics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	44.01	44.81	43.25	44.30	-	1.14%	12,663
Sep 28, 2026	44.95	44.95	43.75	43.80	43.80	-0.88%	18,836
Sep 25, 2026	43.20	44.95	43.20	44.19	44.19	0.55%	24,684
Sep 24, 2026	44.60	44.60	43.00	43.95	43.95	-1.19%	34,631
Sep 23, 2026	44.00	44.94	43.55	44.48	44.48	0.23%	13,023
Sep 22, 2026	45.00	45.00	44.00	44.38	44.38	-0.40%	16,881
Sep 21, 2026	44.00	45.20	43.72	44.56	44.56	0.13%	36,606
Sep 18, 2026	43.15	45.29	43.15	44.50	44.50	3.15%	112,090
Sep 17, 2026	43.02	44.30	43.02	43.14	43.14	-0.76%	4,334
Sep 16, 2026	43.50	44.00	42.85	43.47	43.47	0.51%	53,255
Sep 15, 2026	44.00	44.75	43.20	43.25	43.25	-1.84%	42,073
Sep 11, 2026	44.90	44.90	43.55	44.06	44.06	-0.43%	29,672
Sep 10, 2026	44.90	44.90	44.00	44.25	44.25	0.52%	22,140
Sep 9, 2026	44.18	44.75	43.65	44.02	44.02	-0.36%	24,251
Sep 8, 2026	43.65	44.92	42.53	44.18	44.18	3.25%	67,737
Sep 7, 2026	43.21	44.00	42.51	42.79	42.79	-1.84%	36,959
Sep 4, 2026	43.48	44.30	43.00	43.59	43.59	0.74%	13,445
Sep 3, 2026	43.00	43.50	41.40	43.27	43.27	1.33%	51,087
Sep 2, 2026	43.10	43.63	42.70	42.70	42.70	-1.20%	12,692
Sep 1, 2026	43.20	43.41	42.80	43.22	43.22	-0.44%	53,859
Aug 31, 2026	44.50	44.50	43.20	43.41	43.41	-2.45%	10,013
Aug 28, 2026	45.32	45.32	43.90	44.50	44.50	1.55%	19,056
Aug 27, 2026	45.50	45.60	45.00	45.32	43.82	1.32%	74,694
Aug 26, 2026	44.10	44.79	43.80	44.73	43.25	2.83%	16,089
Aug 25, 2026	43.81	44.89	43.00	43.50	42.06	-0.96%	29,543
Aug 24, 2026	44.40	45.00	43.66	43.92	42.47	-2.12%	25,783
Aug 21, 2026	44.27	45.00	44.27	44.87	43.38	1.52%	17,604
Aug 20, 2026	44.48	44.48	43.98	44.20	42.74	0.50%	34,657
Aug 19, 2026	44.13	44.69	43.77	43.98	42.52	-0.34%	22,354
Aug 18, 2026	44.70	44.70	43.90	44.13	42.67	-0.76%	13,291
Aug 17, 2026	44.90	45.00	44.15	44.47	43.00	-0.31%	15,200
Aug 14, 2026	44.90	44.90	43.90	44.61	43.13	1.25%	14,752
Aug 13, 2026	44.63	45.10	43.90	44.06	42.60	-1.28%	12,518
Aug 12, 2026	44.70	45.39	43.50	44.63	43.15	1.18%	37,576
Aug 11, 2026	45.20	45.55	44.00	44.11	42.65	-2.22%	29,392
Aug 10, 2026	45.72	45.80	44.56	45.11	43.62	0.85%	13,979
Aug 7, 2026	45.01	45.90	44.67	44.73	43.25	-1.71%	17,888
Aug 6, 2026	46.50	46.50	45.11	45.51	44.00	-0.50%	14,042
Aug 5, 2026	44.50	46.50	44.50	45.74	44.23	2.72%	63,436
Aug 4, 2026	46.70	46.70	44.50	44.53	43.06	-1.29%	34,131
Aug 3, 2026	45.30	45.93	44.91	45.11	43.62	0.45%	37,804
Jul 31, 2026	46.40	46.50	44.20	44.91	43.42	-3.06%	51,184
Jul 30, 2026	47.90	47.90	45.56	46.33	44.80	-1.05%	57,056
Jul 29, 2026	48.55	48.55	46.30	46.82	45.27	1.25%	233,176
Jul 28, 2026	44.15	46.24	43.61	46.24	44.71	5.00%	177,034
Jul 27, 2026	41.99	44.04	41.80	44.04	42.58	4.98%	38,088
Jul 24, 2026	42.00	42.90	41.50	41.95	40.56	-0.36%	13,310
Jul 23, 2026	43.31	43.31	42.00	42.10	40.71	-2.48%	18,538
Jul 22, 2026	44.10	44.10	42.80	43.17	41.74	-0.07%	12,643
Jul 21, 2026	44.00	44.00	43.20	43.20	41.77	-0.41%	7,042