Vardhman Acrylics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	43.01	45.00	42.65	43.19	43.19	-1.37%	22,507
Oct 16, 2026	43.00	46.00	42.05	43.79	43.79	2.82%	79,377
Oct 15, 2026	41.85	43.00	41.85	42.59	42.59	0.16%	11,600
Oct 14, 2026	43.19	43.40	42.25	42.52	42.52	0.50%	7,607
Oct 13, 2026	43.06	43.48	41.90	42.31	42.31	-0.77%	10,047
Oct 12, 2026	43.50	44.50	42.41	42.64	42.64	-0.26%	26,992
Oct 9, 2026	42.75	43.99	41.51	42.75	42.75	0.12%	52,781
Oct 8, 2026	43.70	43.70	42.50	42.70	42.70	-2.33%	10,409
Oct 7, 2026	44.00	44.49	43.35	43.72	43.72	0.21%	29,518
Oct 6, 2026	45.00	45.00	43.00	43.63	43.63	-1.89%	58,968
Oct 5, 2026	45.70	45.70	44.11	44.47	44.47	0.29%	39,997
Oct 1, 2026	44.39	45.80	43.00	44.34	44.34	1.60%	61,608
Sep 30, 2026	44.24	44.49	43.27	43.64	43.64	-1.36%	16,798
Sep 29, 2026	44.01	44.81	43.25	44.24	44.24	1.00%	12,623
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