Vardhman Holdings Limited (NSE:VHL)
India · Delayed Price · Currency is INR 3,206.20
-17.60 (-0.55%)
Apr 2, 2026, 3:29 PM IST
NSE:VHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3,220.00 | 3,223.80 | 3,108.20 | 3,206.20 | 3,206.20 | -0.55% | 552 |
| Apr 1, 2026 | 2,952.50 | 3,248.00 | 2,952.50 | 3,223.80 | 3,223.80 | 8.29% | 798 |
| Mar 30, 2026 | 3,052.00 | 3,100.00 | 2,870.00 | 2,976.90 | 2,976.90 | -3.07% | 1,395 |
| Mar 27, 2026 | 3,081.00 | 3,140.00 | 3,062.00 | 3,071.10 | 3,071.10 | -2.30% | 1,058 |
| Mar 25, 2026 | 3,145.00 | 3,246.00 | 3,115.00 | 3,143.40 | 3,143.40 | 0.05% | 635 |
| Mar 24, 2026 | 3,105.00 | 3,179.80 | 3,102.10 | 3,141.90 | 3,141.90 | 1.17% | 672 |
| Mar 23, 2026 | 3,100.10 | 3,161.90 | 3,000.30 | 3,105.50 | 3,105.50 | -1.36% | 1,630 |
| Mar 20, 2026 | 3,125.10 | 3,165.40 | 3,125.10 | 3,148.20 | 3,148.20 | 0.98% | 350 |
| Mar 19, 2026 | 3,135.00 | 3,173.90 | 3,101.00 | 3,117.80 | 3,117.80 | -2.95% | 508 |
| Mar 18, 2026 | 3,146.40 | 3,236.30 | 3,130.70 | 3,212.70 | 3,212.70 | 0.58% | 572 |
| Mar 17, 2026 | 3,032.00 | 3,300.00 | 3,032.00 | 3,194.30 | 3,194.30 | 4.57% | 668 |
| Mar 16, 2026 | 3,010.00 | 3,125.80 | 3,010.00 | 3,054.80 | 3,054.80 | -1.08% | 685 |
| Mar 13, 2026 | 3,076.10 | 3,123.70 | 3,076.10 | 3,088.00 | 3,088.00 | -0.78% | 259 |
| Mar 12, 2026 | 3,115.00 | 3,118.90 | 3,085.00 | 3,112.30 | 3,112.30 | -0.12% | 430 |
| Mar 11, 2026 | 3,081.00 | 3,164.00 | 3,081.00 | 3,115.90 | 3,115.90 | 0.50% | 216 |
| Mar 10, 2026 | 3,065.00 | 3,181.70 | 3,065.00 | 3,100.50 | 3,100.50 | 1.24% | 683 |
| Mar 9, 2026 | 3,041.00 | 3,149.90 | 3,041.00 | 3,062.40 | 3,062.40 | -5.70% | 1,378 |
| Mar 6, 2026 | 3,155.00 | 3,258.00 | 3,119.70 | 3,247.50 | 3,247.50 | 3.60% | 692 |
| Mar 5, 2026 | 3,102.00 | 3,154.00 | 3,102.00 | 3,134.70 | 3,134.70 | 0.74% | 408 |
| Mar 4, 2026 | 3,197.00 | 3,197.00 | 3,061.50 | 3,111.80 | 3,111.80 | 0.16% | 494 |
| Mar 2, 2026 | 3,290.10 | 3,290.20 | 3,033.00 | 3,106.80 | 3,106.80 | -6.70% | 3,230 |
| Feb 27, 2026 | 3,398.90 | 3,398.90 | 3,316.20 | 3,330.00 | 3,330.00 | -0.08% | 207 |
| Feb 26, 2026 | 3,332.50 | 3,350.00 | 3,275.00 | 3,332.50 | 3,332.50 | 1.36% | 821 |
| Feb 25, 2026 | 3,265.50 | 3,319.70 | 3,265.50 | 3,287.70 | 3,287.70 | 0.68% | 346 |
| Feb 24, 2026 | 3,336.00 | 3,336.00 | 3,228.10 | 3,265.50 | 3,265.50 | -1.86% | 668 |
| Feb 23, 2026 | 3,360.10 | 3,360.20 | 3,325.00 | 3,327.30 | 3,327.30 | -0.99% | 138 |
| Feb 20, 2026 | 3,270.00 | 3,398.90 | 3,270.00 | 3,360.50 | 3,360.50 | 1.86% | 499 |
| Feb 19, 2026 | 3,302.00 | 3,342.80 | 3,285.00 | 3,299.10 | 3,299.10 | -0.17% | 430 |
| Feb 18, 2026 | 3,320.00 | 3,387.90 | 3,300.00 | 3,304.70 | 3,304.70 | -1.91% | 513 |
| Feb 17, 2026 | 3,206.00 | 3,390.00 | 3,206.00 | 3,368.90 | 3,368.90 | 1.00% | 284 |
| Feb 16, 2026 | 3,262.00 | 3,349.70 | 3,262.00 | 3,335.50 | 3,335.50 | 0.67% | 236 |
| Feb 13, 2026 | 3,310.00 | 3,385.00 | 3,290.00 | 3,313.40 | 3,313.40 | -0.42% | 1,018 |
| Feb 12, 2026 | 3,301.20 | 3,354.80 | 3,301.00 | 3,327.50 | 3,327.50 | -0.05% | 661 |
| Feb 11, 2026 | 3,416.00 | 3,426.60 | 3,294.60 | 3,329.20 | 3,329.20 | -2.53% | 999 |
| Feb 10, 2026 | 3,280.00 | 3,423.50 | 3,280.00 | 3,415.70 | 3,415.70 | 2.03% | 846 |
| Feb 9, 2026 | 3,276.00 | 3,385.00 | 3,276.00 | 3,347.60 | 3,347.60 | 0.38% | 895 |
| Feb 6, 2026 | 3,303.00 | 3,359.90 | 3,303.00 | 3,335.00 | 3,335.00 | 0.13% | 259 |
| Feb 5, 2026 | 3,371.10 | 3,399.00 | 3,301.00 | 3,330.60 | 3,330.60 | -2.27% | 481 |
| Feb 4, 2026 | 3,325.50 | 3,410.00 | 3,315.10 | 3,407.80 | 3,407.80 | 0.67% | 750 |
| Feb 3, 2026 | 3,300.00 | 3,411.00 | 3,300.00 | 3,385.20 | 3,385.20 | 8.75% | 1,338 |
| Feb 2, 2026 | 3,220.00 | 3,263.90 | 3,022.00 | 3,112.90 | 3,112.90 | -4.25% | 2,361 |
| Feb 1, 2026 | 3,297.00 | 3,297.00 | 3,236.00 | 3,251.10 | 3,251.10 | -0.05% | 188 |
| Jan 30, 2026 | 3,222.00 | 3,319.30 | 3,222.00 | 3,252.80 | 3,252.80 | -0.30% | 616 |
| Jan 29, 2026 | 3,275.10 | 3,338.70 | 3,250.00 | 3,262.70 | 3,262.70 | -1.07% | 416 |
| Jan 28, 2026 | 3,106.00 | 3,315.00 | 3,106.00 | 3,297.90 | 3,297.90 | 6.19% | 733 |
| Jan 27, 2026 | 3,005.00 | 3,160.20 | 3,005.00 | 3,105.80 | 3,105.80 | -1.53% | 763 |
| Jan 23, 2026 | 3,249.90 | 3,259.90 | 3,135.00 | 3,154.20 | 3,154.20 | -2.23% | 423 |
| Jan 22, 2026 | 3,220.00 | 3,283.30 | 3,205.00 | 3,226.00 | 3,226.00 | 0.27% | 858 |
| Jan 21, 2026 | 3,176.10 | 3,287.80 | 3,176.10 | 3,217.20 | 3,217.20 | -0.40% | 680 |
| Jan 20, 2026 | 3,416.50 | 3,416.50 | 3,185.50 | 3,230.20 | 3,230.20 | -4.11% | 934 |