Vardhman Polytex Limited (NSE:VARDMNPOLY)
India · Delayed Price · Currency is INR 7.10
+0.25 (3.65%)
Jun 19, 2026, 3:30 PM IST
NSE:VARDMNPOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6.76 | 8.00 | 6.70 | 7.10 | 7.10 | 3.65% | 444,892 |
| Jun 18, 2026 | 6.80 | 7.28 | 6.54 | 6.85 | 6.85 | 2.24% | 2,475,434 |
| Jun 17, 2026 | 7.20 | 7.20 | 6.26 | 6.70 | 6.70 | -4.29% | 230,044 |
| Jun 16, 2026 | 7.04 | 7.17 | 6.96 | 7.00 | 7.00 | 0.29% | 193,758 |
| Jun 15, 2026 | 7.49 | 7.50 | 6.95 | 6.98 | 6.98 | -2.65% | 533,145 |
| Jun 12, 2026 | 7.10 | 7.50 | 6.85 | 7.17 | 7.17 | 4.37% | 234,852 |
| Jun 11, 2026 | 7.21 | 7.23 | 6.85 | 6.87 | 6.87 | -2.69% | 179,284 |
| Jun 10, 2026 | 7.35 | 7.49 | 7.03 | 7.06 | 7.06 | -2.89% | 202,630 |
| Jun 9, 2026 | 6.90 | 7.47 | 6.90 | 7.27 | 7.27 | 5.06% | 282,047 |
| Jun 8, 2026 | 6.98 | 7.47 | 6.16 | 6.92 | 6.92 | -0.86% | 469,756 |
| Jun 5, 2026 | 7.25 | 7.25 | 6.90 | 6.98 | 6.98 | -1.83% | 279,830 |
| Jun 4, 2026 | 6.95 | 7.33 | 6.91 | 7.11 | 7.11 | 1.72% | 624,604 |
| Jun 3, 2026 | 7.20 | 7.20 | 6.80 | 6.99 | 6.99 | 1.01% | 182,581 |
| Jun 2, 2026 | 6.63 | 6.96 | 6.62 | 6.92 | 6.92 | 4.37% | 180,637 |
| Jun 1, 2026 | 6.75 | 6.75 | 6.50 | 6.63 | 6.63 | 2.16% | 98,050 |
| May 29, 2026 | 6.25 | 6.50 | 6.25 | 6.49 | 6.49 | 1.56% | 52,284 |
| May 27, 2026 | 6.32 | 6.48 | 6.30 | 6.39 | 6.39 | -0.62% | 97,036 |
| May 26, 2026 | 6.58 | 6.58 | 6.42 | 6.43 | 6.43 | -0.16% | 88,930 |
| May 25, 2026 | 6.75 | 6.75 | 6.40 | 6.44 | 6.44 | -0.92% | 211,906 |
| May 22, 2026 | 6.64 | 6.64 | 6.40 | 6.50 | 6.50 | 1.56% | 76,770 |
| May 21, 2026 | 6.20 | 6.44 | 6.20 | 6.40 | 6.40 | 3.73% | 101,108 |
| May 20, 2026 | 6.28 | 6.30 | 6.07 | 6.17 | 6.17 | -0.64% | 214,208 |
| May 19, 2026 | 6.49 | 6.49 | 6.19 | 6.21 | 6.21 | -2.20% | 160,306 |
| May 18, 2026 | 6.57 | 6.65 | 6.26 | 6.35 | 6.35 | -3.35% | 193,385 |
| May 15, 2026 | 6.65 | 6.73 | 6.40 | 6.57 | 6.57 | 0.46% | 115,702 |
| May 14, 2026 | 6.95 | 6.95 | 6.51 | 6.54 | 6.54 | -3.96% | 325,345 |
| May 13, 2026 | 6.75 | 7.15 | 6.70 | 6.81 | 6.81 | - | 188,007 |
| May 12, 2026 | 6.97 | 6.97 | 6.78 | 6.81 | 6.81 | -2.30% | 148,735 |
| May 11, 2026 | 6.90 | 7.09 | 6.81 | 6.97 | 6.97 | 0.29% | 132,411 |
| May 8, 2026 | 6.99 | 6.99 | 6.70 | 6.95 | 6.95 | 0.58% | 181,221 |
| May 7, 2026 | 6.80 | 6.99 | 6.80 | 6.91 | 6.91 | - | 126,940 |
| May 6, 2026 | 7.00 | 7.10 | 6.76 | 6.91 | 6.91 | -1.14% | 453,925 |
| May 5, 2026 | 7.14 | 7.14 | 6.77 | 6.99 | 6.99 | -0.14% | 34,455 |
| May 4, 2026 | 6.96 | 7.09 | 6.72 | 7.00 | 7.00 | 0.57% | 135,167 |
| Apr 30, 2026 | 6.88 | 7.10 | 6.88 | 6.96 | 6.96 | 1.16% | 29,029 |
| Apr 29, 2026 | 7.13 | 7.13 | 6.87 | 6.88 | 6.88 | -1.01% | 237,086 |
| Apr 28, 2026 | 7.04 | 7.07 | 6.85 | 6.95 | 6.95 | -1.28% | 176,491 |
| Apr 27, 2026 | 7.10 | 7.19 | 6.70 | 7.04 | 7.04 | 0.86% | 300,733 |
| Apr 24, 2026 | 7.11 | 7.11 | 6.90 | 6.98 | 6.98 | -1.97% | 190,622 |
| Apr 23, 2026 | 7.44 | 7.47 | 7.12 | 7.12 | 7.12 | -4.94% | 427,020 |
| Apr 22, 2026 | 7.25 | 7.60 | 7.03 | 7.49 | 7.49 | 1.22% | 769,822 |
| Apr 21, 2026 | 7.71 | 7.71 | 7.19 | 7.40 | 7.40 | -2.12% | 390,614 |
| Apr 20, 2026 | 7.89 | 8.00 | 7.50 | 7.56 | 7.56 | -3.08% | 204,890 |
| Apr 17, 2026 | 7.88 | 7.88 | 7.72 | 7.80 | 7.80 | 0.78% | 178,429 |
| Apr 16, 2026 | 8.04 | 8.04 | 7.58 | 7.74 | 7.74 | -1.78% | 170,630 |
| Apr 15, 2026 | 8.04 | 8.04 | 7.88 | 7.88 | 7.88 | - | 145,801 |
| Apr 13, 2026 | 7.88 | 7.98 | 7.60 | 7.88 | 7.88 | - | 196,593 |
| Apr 10, 2026 | 7.61 | 7.90 | 7.61 | 7.88 | 7.88 | 4.51% | 288,213 |
| Apr 9, 2026 | 7.49 | 7.65 | 7.32 | 7.54 | 7.54 | 3.43% | 514,039 |
| Apr 8, 2026 | 7.25 | 7.35 | 7.00 | 7.29 | 7.29 | 4.14% | 183,619 |