Vardhman Polytex Limited (NSE:VARDMNPOLY)
India · Delayed Price · Currency is INR 9.80
+0.12 (1.24%)
Aug 1, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 12.85 | 13.00 | 12.11 | 12.22 | 12.22 | -4.01% | 177,936 |
| Jun 11, 2025 | 12.29 | 12.98 | 12.20 | 12.73 | 12.73 | 4.77% | 409,419 |
| Jun 10, 2025 | 12.10 | 12.24 | 12.00 | 12.15 | 12.15 | 0.33% | 184,386 |
| Jun 9, 2025 | 12.14 | 12.39 | 11.91 | 12.11 | 12.11 | 1.17% | 205,826 |
| Jun 6, 2025 | 11.95 | 12.23 | 11.77 | 11.97 | 11.97 | 2.13% | 165,847 |
| Jun 5, 2025 | 11.36 | 11.93 | 11.36 | 11.72 | 11.72 | 3.08% | 240,066 |
| Jun 4, 2025 | 11.33 | 11.58 | 11.24 | 11.37 | 11.37 | -1.90% | 317,953 |
| Jun 3, 2025 | 11.96 | 11.96 | 11.59 | 11.59 | 11.59 | -5.00% | 260,368 |
| Jun 2, 2025 | 12.45 | 12.78 | 12.20 | 12.20 | 12.20 | -5.06% | 581,949 |
| May 30, 2025 | 13.10 | 13.40 | 12.50 | 12.85 | 12.85 | -0.54% | 450,271 |
| May 29, 2025 | 13.00 | 13.09 | 12.71 | 12.92 | 12.92 | 0.70% | 314,775 |
| May 28, 2025 | 12.87 | 13.05 | 12.54 | 12.83 | 12.83 | 2.15% | 319,628 |
| May 27, 2025 | 12.50 | 12.79 | 12.31 | 12.56 | 12.56 | -0.87% | 196,754 |
| May 26, 2025 | 12.82 | 13.10 | 12.55 | 12.67 | 12.67 | -0.47% | 514,792 |