Vardhman Polytex Limited (NSE:VARDMNPOLY)
India · Delayed Price · Currency is INR 5.07
+0.06 (1.20%)
Nov 11, 2026, 2:03 PM IST
NSE:VARDMNPOLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.12 | 5.18 | 5.01 | 5.07 | 5.07 | 1.20% | 117,927 |
| Nov 9, 2026 | 5.15 | 5.28 | 4.90 | 5.01 | 5.01 | -0.20% | 145,032 |
| Nov 8, 2026 | 5.15 | 5.15 | 4.67 | 5.02 | 5.02 | 1.41% | 134,282 |
| Nov 6, 2026 | 5.16 | 5.16 | 4.90 | 4.95 | 4.95 | -1.39% | 348,062 |
| Nov 5, 2026 | 5.13 | 5.40 | 4.95 | 5.02 | 5.02 | -0.20% | 505,686 |
| Nov 4, 2026 | 5.10 | 5.15 | 4.85 | 5.03 | 5.03 | 8.41% | 406,504 |
| Nov 3, 2026 | 4.79 | 4.79 | 4.60 | 4.64 | 4.64 | -1.28% | 2,863,394 |
| Nov 2, 2026 | 4.79 | 4.80 | 4.61 | 4.70 | 4.70 | -0.84% | 170,147 |
| Oct 30, 2026 | 4.98 | 4.98 | 4.60 | 4.74 | 4.74 | -0.42% | 119,698 |
| Oct 29, 2026 | 4.99 | 4.99 | 4.50 | 4.76 | 4.76 | -2.46% | 273,502 |
| Oct 28, 2026 | 5.00 | 5.05 | 4.85 | 4.88 | 4.88 | -2.20% | 214,613 |
| Oct 27, 2026 | 5.09 | 5.15 | 4.90 | 4.99 | 4.99 | 0.40% | 119,592 |
| Oct 26, 2026 | 5.01 | 5.10 | 4.90 | 4.97 | 4.97 | -1.97% | 121,797 |
| Oct 23, 2026 | 5.12 | 5.19 | 5.01 | 5.07 | 5.07 | -0.98% | 80,658 |
| Oct 22, 2026 | 5.08 | 5.19 | 5.01 | 5.12 | 5.12 | 0.59% | 104,182 |
| Oct 21, 2026 | 5.50 | 5.50 | 4.92 | 5.09 | 5.09 | -3.42% | 312,933 |
| Oct 19, 2026 | 5.60 | 5.60 | 5.25 | 5.27 | 5.27 | -2.23% | 175,914 |
| Oct 16, 2026 | 5.35 | 5.60 | 5.18 | 5.39 | 5.39 | 1.32% | 286,484 |
| Oct 15, 2026 | 5.32 | 5.60 | 5.00 | 5.32 | 5.32 | - | 3,492,182 |
| Oct 14, 2026 | 5.20 | 5.44 | 5.04 | 5.32 | 5.32 | 3.91% | 185,088 |
| Oct 13, 2026 | 5.08 | 5.25 | 4.71 | 5.12 | 5.12 | 1.59% | 455,612 |
| Oct 12, 2026 | 5.22 | 5.36 | 4.92 | 5.04 | 5.04 | -4.18% | 367,489 |
| Oct 9, 2026 | 5.39 | 5.50 | 5.19 | 5.26 | 5.26 | 0.19% | 376,738 |
| Oct 8, 2026 | 5.40 | 5.50 | 5.13 | 5.25 | 5.25 | -2.78% | 192,967 |
| Oct 7, 2026 | 5.31 | 5.60 | 5.24 | 5.40 | 5.40 | -0.74% | 164,823 |
| Oct 6, 2026 | 5.69 | 5.74 | 5.11 | 5.44 | 5.44 | -1.98% | 320,774 |
| Oct 5, 2026 | 5.60 | 5.75 | 5.48 | 5.55 | 5.55 | -2.63% | 297,132 |
| Oct 1, 2026 | 5.81 | 5.89 | 5.65 | 5.70 | 5.70 | -1.72% | 135,098 |
| Sep 30, 2026 | 5.81 | 5.95 | 5.72 | 5.80 | 5.80 | -0.17% | 175,113 |
| Sep 29, 2026 | 5.96 | 6.09 | 5.45 | 5.81 | 5.81 | 0.17% | 311,301 |
| Sep 28, 2026 | 5.99 | 5.99 | 5.78 | 5.80 | 5.80 | -0.85% | 88,410 |
| Sep 25, 2026 | 5.95 | 5.95 | 5.76 | 5.85 | 5.85 | 0.69% | 88,139 |
| Sep 24, 2026 | 5.96 | 6.00 | 5.78 | 5.81 | 5.81 | -1.69% | 128,283 |
| 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 |