Vardhman Polytex Limited (NSE:VARDMNPOLY)
India · Delayed Price · Currency is INR 7.77
-0.18 (-2.26%)
Feb 19, 2026, 3:30 PM IST
Vardhman Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 6.65 | 6.70 | 6.00 | 6.06 | 6.06 | -7.48% | 1,311,700 |
| Jan 16, 2026 | 5.76 | 6.55 | 5.76 | 6.55 | 6.55 | 19.96% | 5,212,122 |
| Jan 14, 2026 | 5.28 | 5.52 | 5.24 | 5.46 | 5.46 | 2.25% | 200,645 |
| Jan 13, 2026 | 5.49 | 5.50 | 5.26 | 5.34 | 5.34 | -0.19% | 159,835 |
| Jan 12, 2026 | 5.59 | 5.59 | 5.10 | 5.35 | 5.35 | -1.11% | 599,753 |
| Jan 9, 2026 | 5.70 | 5.70 | 5.40 | 5.41 | 5.41 | -1.28% | 251,104 |
| Jan 8, 2026 | 5.72 | 5.93 | 5.44 | 5.48 | 5.48 | -4.03% | 553,209 |
| Jan 7, 2026 | 5.93 | 6.19 | 5.66 | 5.71 | 5.71 | -3.71% | 770,269 |
| Jan 6, 2026 | 6.02 | 6.20 | 5.90 | 5.93 | 5.93 | -3.42% | 544,462 |
| Jan 5, 2026 | 6.18 | 6.37 | 5.85 | 6.14 | 6.14 | -1.44% | 474,188 |
| Jan 2, 2026 | 6.38 | 6.38 | 6.20 | 6.23 | 6.23 | -0.48% | 104,139 |
| Jan 1, 2026 | 6.39 | 6.39 | 6.12 | 6.26 | 6.26 | -0.48% | 144,212 |
| Dec 31, 2025 | 6.25 | 6.36 | 6.11 | 6.29 | 6.29 | 2.28% | 332,833 |
| Dec 30, 2025 | 6.07 | 6.29 | 5.98 | 6.15 | 6.15 | 1.15% | 324,713 |
| Dec 29, 2025 | 6.50 | 6.50 | 5.92 | 6.08 | 6.08 | -4.70% | 649,479 |
| Dec 26, 2025 | 6.37 | 6.45 | 6.22 | 6.38 | 6.38 | 2.24% | 174,733 |
| Dec 24, 2025 | 6.51 | 6.52 | 6.20 | 6.24 | 6.24 | -1.89% | 245,524 |
| Dec 23, 2025 | 6.21 | 6.47 | 6.21 | 6.36 | 6.36 | -0.63% | 140,748 |
| Dec 22, 2025 | 6.36 | 6.67 | 6.22 | 6.40 | 6.40 | 0.79% | 288,072 |
| Dec 19, 2025 | 6.25 | 6.58 | 6.04 | 6.35 | 6.35 | 4.61% | 266,092 |
| Dec 18, 2025 | 6.06 | 6.30 | 6.02 | 6.07 | 6.07 | 0.17% | 225,256 |
| Dec 17, 2025 | 6.13 | 6.19 | 5.96 | 6.06 | 6.06 | 0.17% | 81,968 |
| Dec 16, 2025 | 6.00 | 6.24 | 6.00 | 6.05 | 6.05 | -0.66% | 129,641 |
| Dec 15, 2025 | 6.30 | 6.48 | 5.38 | 6.09 | 6.09 | -3.03% | 321,134 |
| Dec 12, 2025 | 6.33 | 6.38 | 6.20 | 6.28 | 6.28 | 1.95% | 210,122 |
| Dec 11, 2025 | 6.29 | 6.29 | 6.06 | 6.16 | 6.16 | 1.15% | 77,597 |
| Dec 10, 2025 | 6.39 | 6.50 | 6.01 | 6.09 | 6.09 | -1.62% | 358,157 |
| Dec 9, 2025 | 6.20 | 6.39 | 6.02 | 6.19 | 6.19 | 1.98% | 302,687 |