Vardhman Acrylics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	45.20	46.59	44.06	44.17	44.17	-1.98%	47,330
Jun 9, 2026	47.00	47.00	44.62	45.06	45.06	-0.95%	50,080
Jun 8, 2026	45.00	47.70	44.61	45.49	45.49	1.61%	217,120
Jun 5, 2026	45.79	46.95	44.50	44.77	44.77	-0.27%	58,966
Jun 4, 2026	44.87	45.49	43.27	44.89	44.89	3.79%	130,140
Jun 3, 2026	43.20	43.92	43.00	43.25	43.25	-1.77%	55,437
Jun 2, 2026	45.40	46.40	43.50	44.03	44.03	-0.83%	188,197
Jun 1, 2026	43.20	45.50	42.92	44.40	44.40	5.51%	190,502
May 29, 2026	43.00	43.00	42.00	42.08	42.08	-2.21%	39,109
May 27, 2026	43.20	43.38	42.82	43.03	43.03	-0.09%	13,565
May 26, 2026	43.00	43.88	43.00	43.07	43.07	0.12%	19,589
May 25, 2026	44.30	44.30	42.60	43.02	43.02	-0.94%	32,631
May 22, 2026	43.74	44.39	43.30	43.43	43.43	-0.71%	41,304
May 21, 2026	44.39	44.40	43.50	43.74	43.74	0.30%	38,059
May 20, 2026	44.94	44.94	43.23	43.61	43.61	-1.51%	22,191
May 19, 2026	43.30	44.95	43.23	44.28	44.28	2.33%	56,831
May 18, 2026	42.30	44.09	42.30	43.27	43.27	0.14%	53,821
May 15, 2026	44.50	44.51	42.50	43.21	43.21	-1.77%	68,054
May 14, 2026	45.00	45.93	43.50	43.99	43.99	-2.24%	62,670