Vardhman Polytex Limited (NSE:VARDMNPOLY)
India · Delayed Price · Currency is INR 5.81
-0.10 (-1.69%)
Sep 24, 2026, 3:29 PM IST
NSE:VARDMNPOLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.96 | 6.00 | 5.78 | 5.81 | - | -1.69% | 129,242 |
| Sep 23, 2026 | 5.93 | 5.95 | 5.77 | 5.91 | 5.91 | 1.90% | 142,333 |
| Sep 22, 2026 | 5.89 | 5.95 | 5.75 | 5.80 | 5.80 | 0.17% | 87,970 |
| Sep 21, 2026 | 5.79 | 5.96 | 5.70 | 5.79 | 5.79 | 1.76% | 136,697 |
| Sep 18, 2026 | 5.99 | 5.99 | 5.62 | 5.69 | 5.69 | -2.40% | 430,537 |
| Sep 17, 2026 | 5.99 | 6.35 | 5.80 | 5.83 | 5.83 | -0.51% | 116,455 |
| Sep 16, 2026 | 5.99 | 5.99 | 5.80 | 5.86 | 5.86 | 0.51% | 76,615 |
| Sep 15, 2026 | 5.90 | 5.94 | 5.68 | 5.83 | 5.83 | -1.85% | 186,182 |
| Sep 11, 2026 | 6.00 | 6.00 | 5.88 | 5.94 | 5.94 | - | 66,395 |
| Sep 10, 2026 | 6.03 | 6.06 | 5.91 | 5.94 | 5.94 | 0.51% | 130,934 |
| Sep 9, 2026 | 5.89 | 6.00 | 5.82 | 5.91 | 5.91 | 0.34% | 188,275 |
| Sep 8, 2026 | 5.94 | 6.00 | 5.80 | 5.89 | 5.89 | - | 124,199 |
| Sep 7, 2026 | 5.91 | 5.98 | 5.80 | 5.89 | 5.89 | 0.34% | 62,048 |
| Sep 4, 2026 | 6.10 | 6.10 | 5.85 | 5.87 | 5.87 | -1.18% | 118,267 |
| Sep 3, 2026 | 6.05 | 6.05 | 5.91 | 5.94 | 5.94 | -0.67% | 70,755 |
| Sep 2, 2026 | 5.93 | 6.05 | 5.90 | 5.98 | 5.98 | -0.17% | 64,616 |
| Sep 1, 2026 | 6.00 | 6.02 | 5.90 | 5.99 | 5.99 | 0.34% | 187,316 |
| Aug 31, 2026 | 5.98 | 6.13 | 5.89 | 5.97 | 5.97 | -0.17% | 163,280 |
| Aug 28, 2026 | 5.92 | 6.15 | 5.90 | 5.98 | 5.98 | -0.50% | 147,794 |
| Aug 27, 2026 | 6.18 | 6.18 | 5.96 | 6.01 | 6.01 | -0.33% | 140,266 |
| Aug 26, 2026 | 5.98 | 6.18 | 5.98 | 6.03 | 6.03 | 0.50% | 283,777 |
| Aug 25, 2026 | 6.01 | 6.09 | 5.97 | 6.00 | 6.00 | - | 113,014 |
| Aug 24, 2026 | 6.16 | 6.24 | 5.75 | 6.00 | 6.00 | -1.64% | 617,657 |
| Aug 21, 2026 | 6.14 | 6.40 | 6.05 | 6.10 | 6.10 | -0.65% | 133,150 |
| Aug 20, 2026 | 6.00 | 6.23 | 6.00 | 6.14 | 6.14 | 0.33% | 113,754 |
| Aug 19, 2026 | 6.40 | 6.40 | 6.04 | 6.12 | 6.12 | -1.77% | 98,207 |
| Aug 18, 2026 | 6.40 | 6.49 | 6.14 | 6.23 | 6.23 | 0.65% | 228,744 |
| Aug 17, 2026 | 6.50 | 6.50 | 6.13 | 6.19 | 6.19 | -1.75% | 87,097 |
| Aug 14, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -2.02% | 118,954 |
| Aug 13, 2026 | 6.49 | 6.64 | 6.21 | 6.43 | 6.43 | 0.78% | 910,672 |
| Aug 12, 2026 | 6.50 | 6.60 | 6.32 | 6.38 | 6.38 | -0.93% | 421,044 |
| Aug 11, 2026 | 6.92 | 6.92 | 6.40 | 6.44 | 6.44 | -3.88% | 555,979 |
| Aug 10, 2026 | 6.94 | 6.94 | 6.66 | 6.70 | 6.70 | 3.40% | 408,022 |
| Aug 7, 2026 | 5.93 | 6.85 | 5.90 | 6.48 | 6.48 | 8.00% | 1,044,397 |
| Aug 6, 2026 | 6.01 | 6.12 | 5.93 | 6.00 | 6.00 | -0.33% | 122,015 |
| Aug 5, 2026 | 6.14 | 6.14 | 6.00 | 6.02 | 6.02 | -0.17% | 229,386 |
| Aug 4, 2026 | 6.14 | 6.14 | 6.00 | 6.03 | 6.03 | -1.47% | 148,760 |
| Aug 3, 2026 | 6.09 | 6.16 | 6.06 | 6.12 | 6.12 | 2.51% | 169,091 |
| Jul 31, 2026 | 6.10 | 6.25 | 5.72 | 5.97 | 5.97 | 0.67% | 321,102 |
| Jul 30, 2026 | 6.10 | 6.10 | 5.90 | 5.93 | 5.93 | -1.00% | 70,993 |
| Jul 29, 2026 | 6.05 | 6.23 | 5.95 | 5.99 | 5.99 | -1.64% | 259,703 |
| Jul 28, 2026 | 6.20 | 6.30 | 6.05 | 6.09 | 6.09 | -0.98% | 107,316 |
| Jul 27, 2026 | 6.15 | 6.30 | 6.03 | 6.15 | 6.15 | 2.33% | 181,219 |
| Jul 24, 2026 | 6.10 | 6.11 | 5.96 | 6.01 | 6.01 | -1.64% | 133,102 |
| Jul 23, 2026 | 6.03 | 6.18 | 5.99 | 6.11 | 6.11 | 1.33% | 82,569 |
| Jul 22, 2026 | 6.07 | 6.20 | 6.00 | 6.03 | 6.03 | -0.50% | 106,640 |
| Jul 21, 2026 | 6.44 | 6.44 | 6.00 | 6.06 | 6.06 | -4.57% | 652,796 |
| Jul 20, 2026 | 6.30 | 6.50 | 6.30 | 6.35 | 6.35 | -0.63% | 80,729 |
| Jul 17, 2026 | 6.40 | 6.55 | 6.28 | 6.39 | 6.39 | - | 74,931 |
| Jul 16, 2026 | 6.30 | 6.45 | 6.30 | 6.39 | 6.39 | 2.08% | 159,793 |