Vardhman Holdings Limited (NSE:VHL)
India · Delayed Price · Currency is INR 3,852.00
-58.80 (-1.50%)
Aug 20, 2025, 3:29 PM IST
Vardhman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 3,880.00 | 3,949.00 | 3,850.00 | 3,870.90 | 3,870.90 | -1.02% | 358 |
| Aug 19, 2025 | 3,803.00 | 3,950.00 | 3,803.00 | 3,910.80 | 3,910.80 | 1.76% | 473 |
| Aug 18, 2025 | 3,899.00 | 3,899.00 | 3,759.40 | 3,843.20 | 3,843.20 | 2.06% | 493 |
| Aug 14, 2025 | 3,801.10 | 3,864.90 | 3,700.00 | 3,765.80 | 3,765.80 | -1.07% | 455 |
| Aug 13, 2025 | 3,800.10 | 3,849.90 | 3,800.00 | 3,806.40 | 3,806.40 | 0.03% | 271 |
| Aug 12, 2025 | 3,802.00 | 4,030.30 | 3,800.00 | 3,805.10 | 3,805.10 | 0.09% | 732 |
| Aug 11, 2025 | 3,832.00 | 3,886.20 | 3,800.00 | 3,801.70 | 3,801.70 | -1.12% | 845 |
| Aug 8, 2025 | 3,812.00 | 3,894.90 | 3,800.00 | 3,844.80 | 3,844.80 | 0.86% | 305 |
| Aug 7, 2025 | 3,861.00 | 3,879.70 | 3,759.00 | 3,812.00 | 3,812.00 | -2.18% | 1,037 |
| Aug 6, 2025 | 3,903.60 | 3,924.80 | 3,858.10 | 3,896.80 | 3,896.80 | -1.19% | 398 |
| Aug 5, 2025 | 4,075.00 | 4,075.00 | 3,900.00 | 3,943.70 | 3,943.70 | 0.67% | 825 |
| Aug 4, 2025 | 4,030.00 | 4,030.00 | 3,899.00 | 3,917.30 | 3,917.30 | -0.63% | 718 |
| Aug 1, 2025 | 3,955.00 | 4,025.00 | 3,905.00 | 3,942.00 | 3,942.00 | -1.46% | 438 |
| Jul 31, 2025 | 4,000.10 | 4,026.40 | 4,000.00 | 4,000.50 | 4,000.50 | -0.26% | 1,284 |
| Jul 30, 2025 | 4,042.00 | 4,110.10 | 4,000.00 | 4,010.90 | 4,010.90 | -0.58% | 534 |
| Jul 29, 2025 | 4,025.00 | 4,069.40 | 4,008.10 | 4,034.40 | 4,034.40 | 0.54% | 920 |
| Jul 28, 2025 | 4,071.70 | 4,095.00 | 4,000.00 | 4,012.80 | 4,012.80 | -2.16% | 861 |
| Jul 25, 2025 | 4,060.10 | 4,139.80 | 4,050.00 | 4,101.40 | 4,101.40 | 0.64% | 960 |
| Jul 24, 2025 | 4,069.20 | 4,140.00 | 4,050.00 | 4,075.40 | 4,075.40 | -0.09% | 502 |
| Jul 23, 2025 | 4,050.00 | 4,145.00 | 4,042.00 | 4,078.90 | 4,078.90 | 0.42% | 487 |
| Jul 22, 2025 | 4,093.10 | 4,154.90 | 4,041.00 | 4,061.90 | 4,061.90 | -0.69% | 1,007 |
| Jul 21, 2025 | 4,088.30 | 4,157.80 | 4,050.10 | 4,090.20 | 4,090.20 | -0.37% | 838 |
| Jul 18, 2025 | 4,099.90 | 4,171.90 | 4,095.00 | 4,105.20 | 4,105.20 | -0.66% | 917 |
| Jul 17, 2025 | 4,101.00 | 4,178.00 | 4,101.00 | 4,132.60 | 4,132.60 | 0.45% | 809 |
| Jul 16, 2025 | 4,035.20 | 4,195.00 | 4,035.20 | 4,114.00 | 4,114.00 | 1.20% | 1,233 |
| Jul 15, 2025 | 4,040.00 | 4,121.70 | 4,040.00 | 4,065.40 | 4,065.40 | 0.66% | 493 |
| Jul 14, 2025 | 4,098.50 | 4,098.50 | 4,020.00 | 4,038.80 | 4,038.80 | -0.41% | 949 |
| Jul 11, 2025 | 4,103.40 | 4,135.00 | 4,021.00 | 4,055.30 | 4,055.30 | -1.17% | 590 |
| Jul 10, 2025 | 4,108.20 | 4,148.90 | 4,050.00 | 4,103.30 | 4,103.30 | 0.70% | 600 |
| Jul 9, 2025 | 4,124.30 | 4,135.00 | 4,050.00 | 4,074.80 | 4,074.80 | -0.98% | 680 |
| Jul 8, 2025 | 4,016.50 | 4,241.90 | 4,016.50 | 4,115.10 | 4,115.10 | 1.02% | 2,022 |
| Jul 7, 2025 | 4,022.00 | 4,123.10 | 3,990.10 | 4,073.40 | 4,073.40 | -0.44% | 936 |
| Jul 4, 2025 | 4,160.00 | 4,160.00 | 4,026.10 | 4,091.20 | 4,091.20 | -0.88% | 985 |
| Jul 3, 2025 | 4,112.00 | 4,175.00 | 4,078.00 | 4,127.50 | 4,127.50 | 1.13% | 935 |
| Jul 2, 2025 | 4,107.20 | 4,117.80 | 4,060.10 | 4,081.30 | 4,081.30 | -0.63% | 344 |
| Jul 1, 2025 | 4,135.00 | 4,135.00 | 4,060.00 | 4,107.20 | 4,107.20 | -0.25% | 587 |
| Jun 30, 2025 | 4,083.60 | 4,135.00 | 4,065.20 | 4,117.30 | 4,117.30 | 0.83% | 596 |
| Jun 27, 2025 | 4,000.10 | 4,139.00 | 4,000.10 | 4,083.60 | 4,083.60 | 1.84% | 1,561 |
| Jun 26, 2025 | 4,048.00 | 4,073.00 | 3,974.00 | 4,010.00 | 4,010.00 | -0.09% | 661 |
| Jun 25, 2025 | 4,048.00 | 4,055.00 | 4,000.00 | 4,013.50 | 4,013.50 | 0.27% | 420 |
| Jun 24, 2025 | 4,069.00 | 4,100.10 | 4,000.00 | 4,002.80 | 4,002.80 | -0.06% | 812 |
| Jun 23, 2025 | 3,950.10 | 4,044.80 | 3,926.10 | 4,005.40 | 4,005.40 | 0.46% | 505 |
| Jun 20, 2025 | 4,019.10 | 4,050.00 | 3,976.10 | 3,987.10 | 3,987.10 | 0.15% | 415 |
| Jun 19, 2025 | 4,034.10 | 4,100.00 | 3,969.00 | 3,981.00 | 3,981.00 | -2.58% | 836 |
| Jun 18, 2025 | 4,023.40 | 4,110.70 | 3,975.00 | 4,086.60 | 4,086.60 | 0.70% | 1,240 |
| Jun 17, 2025 | 4,050.00 | 4,139.80 | 4,009.00 | 4,058.20 | 4,058.20 | 0.86% | 1,565 |
| Jun 16, 2025 | 3,990.20 | 4,067.80 | 3,950.00 | 4,023.70 | 4,023.70 | 0.93% | 1,410 |
| Jun 13, 2025 | 3,998.00 | 4,034.00 | 3,921.00 | 3,986.70 | 3,986.70 | -1.61% | 1,474 |
| Jun 12, 2025 | 4,161.10 | 4,255.60 | 4,025.00 | 4,051.80 | 4,051.80 | -2.14% | 2,382 |
| Jun 11, 2025 | 4,199.00 | 4,250.00 | 4,125.00 | 4,140.20 | 4,140.20 | -1.87% | 2,045 |