Vardhman Polytex Limited (NSE:VARDMNPOLY)
India · Delayed Price · Currency is INR 6.66
+0.16 (2.46%)
May 25, 2026, 9:50 AM IST
NSE:VARDMNPOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | 1.30% | 37,608 |
| Apr 6, 2026 | 6.76 | 7.00 | 6.76 | 6.91 | 6.91 | 0.29% | 67,157 |
| 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 |