Vardhman Acrylics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	45.90	45.90	44.08	44.41	-	-1.14%	22,350
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
May 13, 2026	43.30	45.55	43.30	45.00	45.00	3.14%	101,467
May 12, 2026	45.00	46.89	43.06	43.63	43.63	-4.09%	267,560
May 11, 2026	41.00	47.25	40.00	45.49	45.49	10.60%	397,799
May 8, 2026	42.10	42.32	40.56	41.13	41.13	-2.42%	85,459
May 7, 2026	42.74	42.80	41.20	42.15	42.15	-1.38%	73,750
May 6, 2026	43.20	44.37	42.03	42.74	42.74	-1.02%	109,019
May 5, 2026	43.00	44.84	42.30	43.18	43.18	1.41%	269,222
May 4, 2026	39.22	43.48	39.22	42.58	42.58	13.94%	695,635
Apr 30, 2026	36.10	38.65	35.41	37.37	37.37	3.52%	46,080
Apr 29, 2026	35.60	36.25	35.30	36.10	36.10	2.09%	22,214
Apr 28, 2026	36.29	36.47	35.10	35.36	35.36	-0.98%	14,334
Apr 27, 2026	35.17	36.00	35.00	35.71	35.71	1.54%	16,105
Apr 24, 2026	35.98	35.98	34.70	35.17	35.17	-1.43%	6,241
Apr 23, 2026	35.01	36.09	35.01	35.68	35.68	1.39%	16,560
Apr 22, 2026	35.30	35.58	34.50	35.19	35.19	-0.31%	11,342
Apr 21, 2026	35.95	35.95	34.17	35.30	35.30	-0.40%	19,607
Apr 20, 2026	36.95	36.95	34.70	35.44	35.44	-4.09%	27,317
Apr 17, 2026	37.29	37.29	36.79	36.95	36.95	1.01%	13,230
Apr 16, 2026	37.48	37.48	36.40	36.58	36.58	-0.81%	18,229
Apr 15, 2026	37.00	37.89	36.32	36.88	36.88	1.29%	119,969
Apr 13, 2026	35.85	36.75	35.50	36.41	36.41	-1.19%	23,089
Apr 10, 2026	36.45	37.49	35.60	36.85	36.85	1.15%	43,513
Apr 9, 2026	34.70	37.70	34.41	36.43	36.43	5.38%	231,735
Apr 8, 2026	34.79	36.00	34.01	34.57	34.57	1.77%	22,895
Apr 7, 2026	33.35	34.18	33.30	33.97	33.97	3.19%	21,881
Apr 6, 2026	32.00	33.45	31.36	32.92	32.92	3.36%	31,967
Apr 2, 2026	29.00	31.90	28.20	31.85	31.85	8.37%	62,842