Vardhman Holdings Limited (NSE:VHL)
India · Delayed Price · Currency is INR 3,425.00
-28.60 (-0.83%)
Sep 10, 2026, 3:29 PM IST
NSE:VHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3,470.90 | 3,549.90 | 3,404.50 | 3,443.00 | 3,443.00 | -0.31% | 512 |
| Sep 9, 2026 | 3,600.00 | 3,681.00 | 3,420.20 | 3,453.60 | 3,453.60 | -4.90% | 3,434 |
| Sep 8, 2026 | 3,576.00 | 3,680.00 | 3,576.00 | 3,631.40 | 3,631.40 | 0.29% | 754 |
| Sep 7, 2026 | 3,576.00 | 3,675.00 | 3,576.00 | 3,620.80 | 3,620.80 | -0.15% | 193 |
| Sep 4, 2026 | 3,590.00 | 3,696.00 | 3,590.00 | 3,626.40 | 3,626.40 | 0.54% | 779 |
| Sep 3, 2026 | 3,570.40 | 3,650.00 | 3,531.20 | 3,607.10 | 3,607.10 | 1.03% | 480 |
| Sep 2, 2026 | 3,568.40 | 3,613.70 | 3,500.10 | 3,570.40 | 3,570.40 | 0.06% | 748 |
| Sep 1, 2026 | 3,511.00 | 3,650.10 | 3,511.00 | 3,568.40 | 3,568.40 | 0.54% | 1,028 |
| Aug 31, 2026 | 3,401.00 | 3,635.00 | 3,401.00 | 3,549.20 | 3,549.20 | 1.21% | 1,207 |
| Aug 28, 2026 | 3,342.10 | 3,525.00 | 3,342.10 | 3,506.90 | 3,506.90 | 3.53% | 596 |
| Aug 27, 2026 | 3,431.00 | 3,474.30 | 3,380.00 | 3,392.30 | 3,387.30 | -1.07% | 644 |
| Aug 26, 2026 | 3,460.00 | 3,480.00 | 3,411.10 | 3,428.90 | 3,423.85 | -0.50% | 269 |
| Aug 25, 2026 | 3,375.00 | 3,460.00 | 3,371.00 | 3,446.10 | 3,441.02 | 0.93% | 240 |
| Aug 24, 2026 | 3,453.80 | 3,524.80 | 3,400.00 | 3,414.20 | 3,409.17 | -1.15% | 1,200 |
| Aug 21, 2026 | 3,407.00 | 3,555.40 | 3,407.00 | 3,453.80 | 3,448.71 | -1.60% | 213 |
| Aug 20, 2026 | 3,402.00 | 3,524.90 | 3,402.00 | 3,510.00 | 3,504.83 | 2.86% | 502 |
| Aug 19, 2026 | 3,400.00 | 3,479.10 | 3,400.00 | 3,412.40 | 3,407.37 | -0.79% | 156 |
| Aug 18, 2026 | 3,430.00 | 3,519.40 | 3,420.00 | 3,439.50 | 3,434.43 | -0.99% | 435 |
| Aug 17, 2026 | 3,485.00 | 3,485.00 | 3,420.00 | 3,473.80 | 3,468.68 | 1.01% | 543 |
| Aug 14, 2026 | 3,500.00 | 3,535.00 | 3,420.00 | 3,439.00 | 3,433.93 | -0.46% | 488 |
| Aug 13, 2026 | 3,560.00 | 3,560.00 | 3,450.00 | 3,454.90 | 3,449.81 | -1.65% | 442 |
| Aug 12, 2026 | 3,491.00 | 3,578.00 | 3,491.00 | 3,513.00 | 3,507.82 | 0.74% | 416 |
| Aug 11, 2026 | 3,530.10 | 3,570.60 | 3,475.00 | 3,487.10 | 3,481.96 | -1.90% | 365 |
| Aug 10, 2026 | 3,555.00 | 3,613.80 | 3,506.40 | 3,554.50 | 3,549.26 | -0.40% | 1,009 |
| Aug 7, 2026 | 3,600.00 | 3,649.80 | 3,532.00 | 3,568.70 | 3,563.44 | -0.29% | 1,143 |
| Aug 6, 2026 | 3,421.00 | 3,650.00 | 3,421.00 | 3,579.00 | 3,573.72 | 4.27% | 7,889 |
| Aug 5, 2026 | 3,362.10 | 3,490.00 | 3,362.10 | 3,432.40 | 3,427.34 | 2.09% | 542 |
| Aug 4, 2026 | 3,435.10 | 3,523.70 | 3,332.00 | 3,362.10 | 3,357.14 | -1.84% | 998 |
| Aug 3, 2026 | 3,398.00 | 3,550.30 | 3,398.00 | 3,425.20 | 3,420.15 | 0.80% | 1,443 |
| Jul 31, 2026 | 3,364.60 | 3,435.00 | 3,330.00 | 3,398.00 | 3,392.99 | 1.51% | 572 |
| Jul 30, 2026 | 3,435.20 | 3,509.50 | 3,301.00 | 3,347.50 | 3,342.57 | -3.32% | 1,278 |
| Jul 29, 2026 | 3,466.50 | 3,500.80 | 3,454.20 | 3,462.40 | 3,457.30 | -0.11% | 243 |
| Jul 28, 2026 | 3,442.00 | 3,539.90 | 3,442.00 | 3,466.30 | 3,461.19 | -1.06% | 441 |
| Jul 27, 2026 | 3,452.00 | 3,579.00 | 3,452.00 | 3,503.30 | 3,498.14 | - | 773 |
| Jul 24, 2026 | 3,480.00 | 3,570.00 | 3,450.00 | 3,503.30 | 3,498.14 | 0.74% | 564 |
| Jul 23, 2026 | 3,500.50 | 3,545.00 | 3,475.00 | 3,477.60 | 3,472.47 | -0.95% | 274 |
| Jul 22, 2026 | 3,521.00 | 3,587.60 | 3,500.00 | 3,510.90 | 3,505.73 | -1.07% | 523 |
| Jul 21, 2026 | 3,548.10 | 3,584.00 | 3,517.10 | 3,548.90 | 3,543.67 | 0.03% | 222 |
| Jul 20, 2026 | 3,449.00 | 3,575.00 | 3,449.00 | 3,548.00 | 3,542.77 | 1.13% | 1,087 |
| Jul 17, 2026 | 3,495.00 | 3,583.30 | 3,495.00 | 3,508.20 | 3,503.03 | -1.47% | 388 |
| Jul 16, 2026 | 3,500.00 | 3,600.00 | 3,500.00 | 3,560.60 | 3,555.35 | 0.49% | 347 |
| Jul 15, 2026 | 3,524.00 | 3,595.90 | 3,500.00 | 3,543.40 | 3,538.18 | 0.52% | 459 |
| Jul 14, 2026 | 3,511.00 | 3,564.00 | 3,511.00 | 3,524.90 | 3,519.70 | 0.21% | 256 |
| Jul 13, 2026 | 3,538.60 | 3,545.00 | 3,472.00 | 3,517.50 | 3,512.32 | -0.60% | 200 |
| Jul 10, 2026 | 3,492.40 | 3,561.90 | 3,490.00 | 3,538.60 | 3,533.38 | 0.36% | 350 |
| Jul 9, 2026 | 3,618.00 | 3,618.00 | 3,479.80 | 3,525.90 | 3,520.70 | -1.38% | 1,672 |
| Jul 8, 2026 | 3,572.00 | 3,604.90 | 3,550.00 | 3,575.20 | 3,569.93 | 0.10% | 417 |
| Jul 7, 2026 | 3,562.00 | 3,635.00 | 3,560.00 | 3,571.70 | 3,566.44 | -0.42% | 373 |
| Jul 6, 2026 | 3,582.70 | 3,640.00 | 3,552.00 | 3,586.90 | 3,581.61 | 0.12% | 789 |
| Jul 3, 2026 | 3,568.00 | 3,599.20 | 3,525.00 | 3,582.70 | 3,577.42 | 0.61% | 831 |