Vardhman Holdings Limited (NSE:VHL)
India · Delayed Price · Currency is INR 3,548.00
-0.90 (-0.03%)
Jul 22, 2026, 3:27 PM IST
NSE:VHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3,521.00 | 3,587.60 | 3,500.00 | 3,510.90 | 3,510.90 | -1.07% | 523 |
| Jul 21, 2026 | 3,548.10 | 3,584.00 | 3,517.10 | 3,548.90 | 3,548.90 | 0.03% | 222 |
| Jul 20, 2026 | 3,449.00 | 3,575.00 | 3,449.00 | 3,548.00 | 3,548.00 | 1.13% | 1,087 |
| Jul 17, 2026 | 3,495.00 | 3,583.30 | 3,495.00 | 3,508.20 | 3,508.20 | -1.47% | 388 |
| Jul 16, 2026 | 3,500.00 | 3,600.00 | 3,500.00 | 3,560.60 | 3,560.60 | 0.49% | 347 |
| Jul 15, 2026 | 3,524.00 | 3,595.90 | 3,500.00 | 3,543.40 | 3,543.40 | 0.52% | 459 |
| Jul 14, 2026 | 3,511.00 | 3,564.00 | 3,511.00 | 3,524.90 | 3,524.90 | 0.21% | 256 |
| Jul 13, 2026 | 3,538.60 | 3,545.00 | 3,472.00 | 3,517.50 | 3,517.50 | -0.60% | 200 |
| Jul 10, 2026 | 3,492.40 | 3,561.90 | 3,490.00 | 3,538.60 | 3,538.60 | 0.36% | 350 |
| Jul 9, 2026 | 3,618.00 | 3,618.00 | 3,479.80 | 3,525.90 | 3,525.90 | -1.38% | 1,672 |
| Jul 8, 2026 | 3,572.00 | 3,604.90 | 3,550.00 | 3,575.20 | 3,575.20 | 0.10% | 417 |
| Jul 7, 2026 | 3,562.00 | 3,635.00 | 3,560.00 | 3,571.70 | 3,571.70 | -0.42% | 373 |
| Jul 6, 2026 | 3,582.70 | 3,640.00 | 3,552.00 | 3,586.90 | 3,586.90 | 0.12% | 789 |
| Jul 3, 2026 | 3,568.00 | 3,599.20 | 3,525.00 | 3,582.70 | 3,582.70 | 0.61% | 831 |
| Jul 2, 2026 | 3,556.20 | 3,613.90 | 3,555.00 | 3,560.90 | 3,560.90 | 0.28% | 405 |
| Jul 1, 2026 | 3,501.40 | 3,624.90 | 3,501.40 | 3,551.00 | 3,551.00 | -0.67% | 306 |
| Jun 30, 2026 | 3,545.00 | 3,597.10 | 3,501.00 | 3,574.80 | 3,574.80 | 1.16% | 616 |
| Jun 29, 2026 | 3,507.00 | 3,617.20 | 3,500.00 | 3,533.90 | 3,533.90 | -0.80% | 375 |
| Jun 25, 2026 | 3,600.40 | 3,600.40 | 3,551.50 | 3,562.40 | 3,562.40 | -1.44% | 353 |
| Jun 24, 2026 | 3,525.00 | 3,635.20 | 3,525.00 | 3,614.40 | 3,614.40 | 1.81% | 575 |
| Jun 23, 2026 | 3,652.10 | 3,693.80 | 3,501.10 | 3,550.30 | 3,550.30 | -3.60% | 878 |
| Jun 22, 2026 | 3,675.00 | 3,700.00 | 3,675.00 | 3,682.80 | 3,682.80 | 0.23% | 497 |
| Jun 19, 2026 | 3,604.60 | 3,675.00 | 3,571.80 | 3,674.30 | 3,674.30 | 1.93% | 1,266 |
| Jun 18, 2026 | 3,500.00 | 3,623.00 | 3,500.00 | 3,604.60 | 3,604.60 | 3.73% | 1,108 |
| Jun 17, 2026 | 3,411.00 | 3,509.90 | 3,411.00 | 3,475.00 | 3,475.00 | 0.56% | 326 |
| Jun 16, 2026 | 3,452.00 | 3,535.30 | 3,443.40 | 3,455.60 | 3,455.60 | -0.60% | 331 |
| Jun 15, 2026 | 3,437.50 | 3,479.80 | 3,392.10 | 3,476.40 | 3,476.40 | 2.51% | 370 |
| Jun 12, 2026 | 3,430.00 | 3,442.90 | 3,377.30 | 3,391.40 | 3,391.40 | 0.08% | 449 |
| Jun 11, 2026 | 3,375.00 | 3,437.00 | 3,305.80 | 3,388.60 | 3,388.60 | 0.31% | 363 |
| Jun 10, 2026 | 3,440.00 | 3,446.50 | 3,330.00 | 3,378.00 | 3,378.00 | -0.65% | 286 |
| Jun 9, 2026 | 3,311.00 | 3,436.90 | 3,311.00 | 3,400.00 | 3,400.00 | -0.30% | 497 |
| Jun 8, 2026 | 3,425.00 | 3,450.00 | 3,334.70 | 3,410.20 | 3,410.20 | 0.70% | 329 |
| Jun 5, 2026 | 3,479.70 | 3,479.70 | 3,375.00 | 3,386.50 | 3,386.50 | -0.52% | 443 |
| Jun 4, 2026 | 3,410.00 | 3,410.00 | 3,373.50 | 3,404.20 | 3,404.20 | 0.91% | 363 |
| Jun 3, 2026 | 3,373.70 | 3,410.00 | 3,322.20 | 3,373.50 | 3,373.50 | 0.09% | 411 |
| Jun 2, 2026 | 3,355.00 | 3,438.30 | 3,355.00 | 3,370.30 | 3,370.30 | -0.84% | 216 |
| Jun 1, 2026 | 3,425.00 | 3,499.90 | 3,350.10 | 3,398.70 | 3,398.70 | -1.38% | 740 |
| May 29, 2026 | 3,394.00 | 3,483.70 | 3,394.00 | 3,446.20 | 3,446.20 | 2.88% | 284 |
| May 27, 2026 | 3,439.50 | 3,439.50 | 3,324.50 | 3,349.70 | 3,349.70 | -1.27% | 658 |
| May 26, 2026 | 3,500.00 | 3,500.00 | 3,350.00 | 3,392.90 | 3,392.90 | -2.15% | 653 |
| May 25, 2026 | 3,370.00 | 3,490.00 | 3,370.00 | 3,467.60 | 3,467.60 | 0.41% | 413 |
| May 22, 2026 | 3,415.00 | 3,490.00 | 3,399.80 | 3,453.60 | 3,453.60 | -0.97% | 1,115 |
| May 21, 2026 | 3,516.60 | 3,516.60 | 3,460.00 | 3,487.40 | 3,487.40 | -0.83% | 214 |
| May 20, 2026 | 3,459.90 | 3,525.00 | 3,440.70 | 3,516.60 | 3,516.60 | 2.04% | 220 |
| May 19, 2026 | 3,548.00 | 3,548.00 | 3,400.00 | 3,446.40 | 3,446.40 | -0.17% | 355 |
| May 18, 2026 | 3,530.00 | 3,530.00 | 3,423.90 | 3,452.10 | 3,452.10 | -2.02% | 743 |
| May 15, 2026 | 3,551.00 | 3,613.40 | 3,505.00 | 3,523.40 | 3,523.40 | -2.17% | 354 |
| May 14, 2026 | 3,600.00 | 3,654.00 | 3,571.30 | 3,601.40 | 3,601.40 | -0.09% | 504 |
| May 13, 2026 | 3,581.00 | 3,620.00 | 3,580.00 | 3,604.50 | 3,604.50 | -0.98% | 1,288 |
| May 12, 2026 | 3,600.00 | 3,690.00 | 3,580.40 | 3,640.10 | 3,640.10 | -0.21% | 797 |