Vardhman Holdings Limited (NSE:VHL)
India · Delayed Price · Currency is INR 4,060.00
+74.40 (1.87%)
Sep 10, 2025, 10:30 AM IST
Vardhman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4,090.00 | 4,090.00 | 3,980.00 | 4,023.30 | 4,023.30 | 0.95% | 346 |
| Sep 9, 2025 | 4,069.60 | 4,119.00 | 3,970.60 | 3,985.60 | 3,985.60 | -2.07% | 610 |
| Sep 8, 2025 | 4,066.00 | 4,131.70 | 3,997.40 | 4,069.90 | 4,069.90 | 1.09% | 894 |
| Sep 5, 2025 | 4,000.00 | 4,048.40 | 3,970.00 | 4,026.00 | 4,026.00 | 1.42% | 1,104 |
| Sep 4, 2025 | 3,828.20 | 3,997.00 | 3,828.20 | 3,969.80 | 3,969.80 | 3.74% | 3,247 |
| Sep 3, 2025 | 3,721.00 | 3,846.00 | 3,721.00 | 3,826.80 | 3,826.80 | 2.74% | 742 |
| Sep 2, 2025 | 3,662.00 | 3,769.90 | 3,662.00 | 3,724.80 | 3,724.80 | 0.90% | 277 |
| Sep 1, 2025 | 3,700.00 | 3,785.40 | 3,679.90 | 3,691.70 | 3,691.70 | -0.62% | 624 |
| Aug 29, 2025 | 3,771.00 | 3,830.70 | 3,700.00 | 3,714.80 | 3,714.80 | -1.72% | 815 |
| Aug 28, 2025 | 3,785.00 | 3,817.10 | 3,748.50 | 3,780.00 | 3,780.00 | -0.48% | 514 |
| Aug 26, 2025 | 3,765.10 | 3,876.90 | 3,765.10 | 3,798.40 | 3,798.40 | -1.17% | 554 |
| Aug 25, 2025 | 3,806.40 | 3,884.90 | 3,806.40 | 3,843.50 | 3,843.50 | 0.98% | 326 |
| Aug 22, 2025 | 3,850.10 | 3,914.90 | 3,775.00 | 3,806.30 | 3,806.30 | -1.42% | 489 |
| Aug 21, 2025 | 3,870.00 | 3,960.20 | 3,843.20 | 3,861.20 | 3,861.20 | -0.25% | 326 |
| 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 |