Vardhman Polytex Limited (NSE:VARDMNPOLY)
India · Delayed Price · Currency is INR 6.95
+0.06 (0.87%)
Apr 6, 2026, 3:29 PM IST
NSE:VARDMNPOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.64 | 6.95 | 6.56 | 6.89 | 6.89 | 1.62% | 71,844 |
| Apr 1, 2026 | 6.47 | 6.79 | 6.34 | 6.78 | 6.78 | 4.79% | 218,640 |
| Mar 30, 2026 | 6.89 | 6.89 | 6.44 | 6.47 | 6.47 | -4.43% | 180,785 |
| Mar 27, 2026 | 7.29 | 7.29 | 6.75 | 6.77 | 6.77 | -4.65% | 918,171 |
| Mar 25, 2026 | 7.05 | 7.40 | 6.71 | 7.10 | 7.10 | 0.71% | 914,037 |
| Mar 24, 2026 | 7.01 | 7.49 | 7.00 | 7.05 | 7.05 | -3.56% | 365,282 |
| Mar 23, 2026 | 7.82 | 7.82 | 7.31 | 7.31 | 7.31 | -4.94% | 250,328 |
| Mar 20, 2026 | 7.76 | 7.99 | 7.50 | 7.69 | 7.69 | 1.05% | 181,685 |
| Mar 19, 2026 | 7.60 | 7.80 | 7.60 | 7.61 | 7.61 | -2.44% | 102,164 |
| Mar 18, 2026 | 7.75 | 7.87 | 7.50 | 7.80 | 7.80 | 2.36% | 82,078 |
| Mar 17, 2026 | 7.90 | 7.90 | 7.52 | 7.62 | 7.62 | -2.31% | 230,581 |
| Mar 16, 2026 | 8.00 | 8.03 | 7.65 | 7.80 | 7.80 | -2.26% | 110,204 |
| Mar 13, 2026 | 8.42 | 8.42 | 7.91 | 7.98 | 7.98 | -3.27% | 221,380 |
| Mar 12, 2026 | 8.12 | 8.55 | 8.12 | 8.25 | 8.25 | -1.90% | 100,184 |
| Mar 11, 2026 | 8.98 | 8.98 | 8.36 | 8.41 | 8.41 | -4.32% | 391,161 |
| Mar 10, 2026 | 8.32 | 9.05 | 8.32 | 8.79 | 8.79 | 1.97% | 1,585,597 |
| Mar 9, 2026 | 8.36 | 9.00 | 8.18 | 8.62 | 8.62 | 0.12% | 917,995 |
| Mar 6, 2026 | 8.36 | 8.61 | 7.85 | 8.61 | 8.61 | 5.00% | 2,405,389 |
| Mar 5, 2026 | 7.82 | 8.21 | 7.60 | 8.20 | 8.20 | 4.86% | 727,716 |
| Mar 4, 2026 | 8.00 | 8.10 | 7.80 | 7.82 | 7.82 | -2.98% | 275,645 |
| Mar 2, 2026 | 7.75 | 8.15 | 7.75 | 8.06 | 8.06 | -4.50% | 932,790 |
| Feb 27, 2026 | 8.74 | 8.80 | 8.35 | 8.44 | 8.44 | -3.43% | 573,988 |
| Feb 26, 2026 | 7.82 | 9.09 | 7.76 | 8.74 | 8.74 | 9.80% | 5,308,595 |
| Feb 25, 2026 | 7.02 | 8.14 | 7.02 | 7.96 | 7.96 | 12.11% | 1,484,064 |
| Feb 24, 2026 | 7.24 | 7.30 | 7.00 | 7.10 | 7.10 | 0.85% | 434,387 |
| Feb 23, 2026 | 7.00 | 7.37 | 7.00 | 7.04 | 7.04 | -0.28% | 1,048,045 |
| Feb 20, 2026 | 7.55 | 7.84 | 6.80 | 7.06 | 7.06 | -7.83% | 3,834,074 |
| Feb 19, 2026 | 8.00 | 8.00 | 7.26 | 7.66 | 7.66 | -3.65% | 576,356 |
| Feb 18, 2026 | 8.23 | 8.30 | 7.75 | 7.95 | 7.95 | -1.73% | 655,588 |
| Feb 17, 2026 | 8.00 | 8.30 | 7.92 | 8.09 | 8.09 | 2.02% | 3,172,345 |
| Feb 16, 2026 | 7.21 | 8.10 | 7.10 | 7.93 | 7.93 | 7.02% | 16,091,390 |
| Feb 13, 2026 | 7.20 | 7.80 | 6.85 | 7.41 | 7.41 | 4.81% | 4,017,494 |
| Feb 12, 2026 | 6.45 | 7.10 | 6.34 | 7.07 | 7.07 | 10.30% | 1,886,036 |
| Feb 11, 2026 | 6.65 | 6.81 | 6.28 | 6.41 | 6.41 | -3.61% | 1,048,719 |
| Feb 10, 2026 | 6.76 | 6.94 | 6.45 | 6.65 | 6.65 | 0.61% | 728,723 |
| Feb 9, 2026 | 6.94 | 7.20 | 6.56 | 6.61 | 6.61 | -0.15% | 622,404 |
| Feb 6, 2026 | 7.16 | 7.16 | 6.56 | 6.62 | 6.62 | -5.29% | 648,000 |
| Feb 5, 2026 | 7.11 | 7.43 | 6.50 | 6.99 | 6.99 | -1.27% | 3,426,951 |
| Feb 4, 2026 | 7.29 | 7.86 | 6.87 | 7.08 | 7.08 | 2.61% | 2,288,280 |
| Feb 3, 2026 | 6.50 | 7.27 | 6.20 | 6.90 | 6.90 | 13.86% | 17,711,140 |
| Feb 2, 2026 | 6.15 | 6.16 | 5.98 | 6.06 | 6.06 | -0.33% | 232,534 |
| Feb 1, 2026 | 6.15 | 6.19 | 5.91 | 6.08 | 6.08 | 1.33% | 147,156 |
| Jan 30, 2026 | 6.02 | 6.14 | 5.94 | 6.00 | 6.00 | -0.33% | 332,788 |
| Jan 29, 2026 | 6.27 | 6.28 | 5.51 | 6.02 | 6.02 | -2.59% | 501,159 |
| Jan 28, 2026 | 6.24 | 6.26 | 5.96 | 6.18 | 6.18 | 2.66% | 397,493 |
| Jan 27, 2026 | 6.44 | 6.44 | 5.96 | 6.02 | 6.02 | -0.66% | 424,414 |
| Jan 23, 2026 | 6.44 | 6.50 | 6.00 | 6.06 | 6.06 | -0.49% | 210,264 |
| Jan 22, 2026 | 5.71 | 6.60 | 5.52 | 6.09 | 6.09 | 8.94% | 732,410 |
| Jan 21, 2026 | 5.79 | 5.98 | 5.51 | 5.59 | 5.59 | -3.45% | 268,146 |
| Jan 20, 2026 | 6.08 | 6.22 | 5.26 | 5.79 | 5.79 | -4.46% | 737,417 |