Vardhman Polytex Limited (NSE:VARDMNPOLY)
India · Delayed Price · Currency is INR 9.40
-0.16 (-1.67%)
Aug 22, 2025, 3:30 PM IST
Vardhman Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.50 | 9.55 | 9.34 | 9.42 | 9.42 | -1.46% | 266,650 |
| Aug 21, 2025 | 9.49 | 9.83 | 9.42 | 9.56 | 9.56 | 1.49% | 464,493 |
| Aug 20, 2025 | 10.26 | 10.48 | 9.30 | 9.42 | 9.42 | -9.42% | 1,785,797 |
| Aug 19, 2025 | 8.85 | 10.56 | 8.85 | 10.40 | 10.40 | 18.18% | 2,659,058 |
| Aug 18, 2025 | 8.88 | 9.04 | 8.75 | 8.80 | 8.80 | 0.69% | 176,468 |
| Aug 14, 2025 | 8.79 | 9.15 | 8.60 | 8.74 | 8.74 | -3.21% | 340,401 |
| Aug 13, 2025 | 9.44 | 9.44 | 8.78 | 9.03 | 9.03 | -2.69% | 477,151 |
| Aug 12, 2025 | 9.41 | 9.63 | 9.20 | 9.28 | 9.28 | 0.22% | 452,856 |
| Aug 11, 2025 | 9.45 | 9.58 | 8.56 | 9.26 | 9.26 | -1.49% | 672,749 |
| Aug 8, 2025 | 9.65 | 9.69 | 9.11 | 9.40 | 9.40 | -1.05% | 254,645 |
| Aug 7, 2025 | 10.05 | 10.05 | 9.43 | 9.50 | 9.50 | -4.52% | 219,694 |
| Aug 6, 2025 | 10.04 | 10.04 | 9.51 | 9.95 | 9.95 | 1.63% | 317,761 |
| Aug 5, 2025 | 10.06 | 10.06 | 9.61 | 9.79 | 9.79 | -1.31% | 118,756 |
| Aug 4, 2025 | 9.99 | 10.12 | 9.81 | 9.92 | 9.92 | 1.22% | 521,979 |
| Aug 1, 2025 | 9.80 | 10.20 | 9.74 | 9.80 | 9.80 | 1.24% | 312,132 |
| Jul 31, 2025 | 9.99 | 10.14 | 9.50 | 9.68 | 9.68 | -3.49% | 1,040,073 |
| Jul 30, 2025 | 10.59 | 10.60 | 9.81 | 10.03 | 10.03 | -2.62% | 368,613 |
| Jul 29, 2025 | 10.10 | 10.40 | 10.06 | 10.30 | 10.30 | 1.58% | 131,082 |
| Jul 28, 2025 | 10.50 | 10.65 | 9.71 | 10.14 | 10.14 | -4.25% | 307,774 |
| Jul 25, 2025 | 10.89 | 10.92 | 10.56 | 10.59 | 10.59 | -1.40% | 224,201 |
| Jul 24, 2025 | 11.00 | 11.25 | 10.68 | 10.74 | 10.74 | -3.16% | 290,827 |
| Jul 23, 2025 | 10.99 | 11.20 | 10.73 | 11.09 | 11.09 | 1.93% | 329,510 |
| Jul 22, 2025 | 11.00 | 11.06 | 10.83 | 10.88 | 10.88 | -0.64% | 198,624 |
| Jul 21, 2025 | 11.05 | 11.19 | 10.91 | 10.95 | 10.95 | -1.08% | 207,445 |
| Jul 18, 2025 | 11.25 | 11.25 | 11.03 | 11.07 | 11.07 | -0.81% | 194,807 |
| Jul 17, 2025 | 11.37 | 11.57 | 11.08 | 11.16 | 11.16 | -1.85% | 589,650 |
| Jul 16, 2025 | 11.39 | 11.50 | 11.20 | 11.37 | 11.37 | -0.18% | 280,080 |
| Jul 15, 2025 | 11.60 | 11.60 | 11.30 | 11.39 | 11.39 | - | 178,116 |
| Jul 14, 2025 | 11.38 | 11.50 | 11.02 | 11.39 | 11.39 | 1.97% | 476,780 |
| Jul 11, 2025 | 11.54 | 11.74 | 11.10 | 11.17 | 11.17 | -1.85% | 481,364 |
| Jul 10, 2025 | 11.84 | 11.84 | 11.30 | 11.38 | 11.38 | -0.61% | 325,255 |
| Jul 9, 2025 | 11.89 | 11.89 | 11.37 | 11.45 | 11.45 | -2.05% | 403,162 |
| Jul 8, 2025 | 11.66 | 11.99 | 11.65 | 11.69 | 11.69 | 0.26% | 337,566 |
| Jul 7, 2025 | 12.10 | 12.10 | 11.54 | 11.66 | 11.66 | -2.51% | 358,608 |
| Jul 4, 2025 | 11.96 | 12.10 | 11.86 | 11.96 | 11.96 | 0.59% | 285,426 |
| Jul 3, 2025 | 12.24 | 12.24 | 11.81 | 11.89 | 11.89 | -1.33% | 383,899 |
| Jul 2, 2025 | 12.19 | 12.36 | 11.94 | 12.05 | 12.05 | 0.75% | 507,105 |
| Jul 1, 2025 | 12.10 | 12.10 | 11.89 | 11.96 | 11.96 | 0.08% | 397,682 |
| Jun 30, 2025 | 12.35 | 12.35 | 11.91 | 11.95 | 11.95 | -1.81% | 695,379 |
| Jun 27, 2025 | 12.40 | 12.44 | 12.12 | 12.17 | 12.17 | -0.16% | 675,191 |
| Jun 26, 2025 | 11.92 | 12.44 | 11.92 | 12.19 | 12.19 | 2.27% | 846,359 |
| Jun 25, 2025 | 12.28 | 12.45 | 11.78 | 11.92 | 11.92 | -2.93% | 3,639,961 |
| Jun 24, 2025 | 12.30 | 12.30 | 12.10 | 12.28 | 12.28 | 9.74% | 5,839,371 |
| Jun 23, 2025 | 11.01 | 11.57 | 11.01 | 11.19 | 11.19 | -2.19% | 122,727 |
| Jun 20, 2025 | 11.43 | 11.80 | 11.18 | 11.44 | 11.44 | 1.78% | 837,004 |
| Jun 19, 2025 | 11.79 | 11.79 | 11.10 | 11.24 | 11.24 | -2.35% | 48,663 |
| Jun 18, 2025 | 11.69 | 11.76 | 11.37 | 11.51 | 11.51 | -0.35% | 77,539 |
| Jun 17, 2025 | 12.04 | 12.13 | 11.43 | 11.55 | 11.55 | -2.20% | 95,282 |
| Jun 16, 2025 | 11.58 | 12.04 | 11.52 | 11.81 | 11.81 | 1.99% | 123,157 |
| Jun 13, 2025 | 12.10 | 12.20 | 11.11 | 11.58 | 11.58 | -5.24% | 257,115 |