Vardhman Acrylics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	43.20	44.37	42.03	42.16	-	-2.36%	88,224
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
Apr 1, 2026	28.29	30.00	27.70	29.39	29.39	7.93%	30,516
Mar 30, 2026	28.38	29.01	27.01	27.23	27.23	-8.04%	103,754
Mar 27, 2026	30.52	30.52	29.50	29.61	29.61	-2.98%	312,073
Mar 25, 2026	31.49	31.49	30.11	30.52	30.52	-1.13%	71,132
Mar 24, 2026	30.65	32.28	30.06	30.87	30.87	-0.55%	76,368
Mar 23, 2026	32.40	32.48	30.30	31.04	31.04	-4.29%	26,865
Mar 20, 2026	32.99	32.99	32.01	32.43	32.43	-0.55%	18,561
Mar 19, 2026	33.00	33.00	32.26	32.61	32.61	-1.90%	25,979
Mar 18, 2026	32.99	33.84	32.60	33.24	33.24	2.25%	37,214
Mar 17, 2026	31.52	33.99	31.52	32.51	32.51	1.28%	58,850
Mar 16, 2026	32.93	32.93	31.58	32.10	32.10	-2.52%	26,798
Mar 13, 2026	34.29	34.29	32.00	32.93	32.93	-2.78%	31,721
Mar 12, 2026	33.99	34.00	33.30	33.87	33.87	-0.06%	19,778
Mar 11, 2026	33.30	34.40	33.30	33.89	33.89	0.62%	9,216
Mar 10, 2026	34.00	34.47	33.31	33.68	33.68	-0.44%	20,595
Mar 9, 2026	34.34	34.34	33.40	33.83	33.83	-1.49%	21,882
Mar 6, 2026	34.42	34.70	33.51	34.34	34.34	-0.26%	38,142
Mar 5, 2026	33.51	34.69	33.51	34.43	34.43	3.08%	26,004
Mar 4, 2026	33.99	33.99	33.02	33.40	33.40	-1.15%	27,453
Mar 2, 2026	32.80	34.67	32.80	33.79	33.79	-2.54%	46,068
Feb 27, 2026	34.85	34.85	33.75	34.67	34.67	2.06%	25,123
Feb 26, 2026	36.49	36.49	33.75	33.97	33.97	-6.11%	126,544
Feb 25, 2026	36.00	37.01	35.99	36.18	36.18	0.81%	19,552
Feb 24, 2026	36.30	36.63	34.50	35.89	35.89	-1.27%	26,581
Feb 23, 2026	36.60	37.35	36.02	36.35	36.35	-3.17%	25,755
Feb 20, 2026	37.21	37.95	36.79	37.54	37.54	0.91%	11,644
Feb 19, 2026	37.81	37.89	37.01	37.20	37.20	-1.56%	8,321
Feb 18, 2026	37.70	38.48	37.45	37.79	37.79	0.53%	15,399