Vardhman Acrylics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	43.79	44.00	42.80	43.38	41.94	1.05%	7,093
Jul 17, 2026	43.51	44.24	42.60	42.93	41.51	-1.17%	16,272
Jul 16, 2026	44.40	44.40	43.38	43.44	42.00	-2.32%	13,096
Jul 15, 2026	43.77	44.80	43.25	44.47	43.00	1.11%	23,855
Jul 14, 2026	43.81	44.84	43.50	43.98	42.52	-0.70%	13,799
Jul 13, 2026	43.32	44.94	43.11	44.29	42.82	1.75%	19,473
Jul 10, 2026	44.00	44.40	43.31	43.53	42.09	0.21%	5,987
Jul 9, 2026	44.02	44.02	43.10	43.44	42.00	-1.32%	12,968
Jul 8, 2026	44.99	44.99	43.25	44.02	42.56	-0.99%	39,115
Jul 7, 2026	44.15	44.95	44.15	44.46	42.99	1.37%	16,203
Jul 6, 2026	44.35	45.00	43.60	43.86	42.41	-1.10%	9,645
Jul 3, 2026	45.02	45.27	44.05	44.35	42.88	-1.79%	31,311
Jul 2, 2026	45.50	46.38	45.00	45.16	43.67	-0.09%	39,657
Jul 1, 2026	44.80	46.80	44.52	45.20	43.70	3.48%	189,411