Vardhman Holdings Limited (NSE:VHL)
India · Delayed Price · Currency is INR 3,483.00
-4.40 (-0.13%)
May 22, 2026, 3:29 PM IST
NSE:VHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 3,515.00 | 3,687.90 | 3,515.00 | 3,647.60 | 3,647.60 | 1.14% | 436 |
| May 8, 2026 | 3,651.00 | 3,689.30 | 3,601.00 | 3,606.50 | 3,606.50 | -2.23% | 1,060 |
| May 7, 2026 | 3,680.00 | 3,783.50 | 3,667.10 | 3,688.60 | 3,688.60 | -1.17% | 957 |
| May 6, 2026 | 3,587.00 | 3,799.80 | 3,587.00 | 3,732.30 | 3,732.30 | 1.12% | 1,636 |
| May 5, 2026 | 3,644.60 | 3,700.00 | 3,556.20 | 3,690.80 | 3,690.80 | 1.27% | 2,747 |
| May 4, 2026 | 3,378.10 | 3,678.30 | 3,378.10 | 3,644.60 | 3,644.60 | 7.93% | 2,712 |
| Apr 30, 2026 | 3,306.00 | 3,418.80 | 3,306.00 | 3,376.80 | 3,376.80 | -1.26% | 326 |
| Apr 29, 2026 | 3,382.00 | 3,461.10 | 3,382.00 | 3,420.00 | 3,420.00 | -0.31% | 326 |
| Apr 28, 2026 | 3,340.00 | 3,478.00 | 3,340.00 | 3,430.70 | 3,430.70 | 2.15% | 1,164 |
| Apr 27, 2026 | 3,354.00 | 3,390.10 | 3,341.90 | 3,358.40 | 3,358.40 | 0.49% | 583 |
| Apr 24, 2026 | 3,424.00 | 3,424.00 | 3,324.00 | 3,341.90 | 3,341.90 | 0.85% | 959 |
| Apr 23, 2026 | 3,340.00 | 3,376.00 | 3,290.00 | 3,313.60 | 3,313.60 | -1.74% | 418 |
| Apr 22, 2026 | 3,343.00 | 3,404.00 | 3,343.00 | 3,372.30 | 3,372.30 | -0.76% | 389 |
| Apr 21, 2026 | 3,340.00 | 3,409.20 | 3,340.00 | 3,398.20 | 3,398.20 | 1.11% | 402 |
| Apr 20, 2026 | 3,339.00 | 3,425.00 | 3,300.00 | 3,361.00 | 3,361.00 | 0.43% | 628 |
| Apr 17, 2026 | 3,346.00 | 3,385.00 | 3,310.80 | 3,346.70 | 3,346.70 | 1.66% | 916 |
| Apr 16, 2026 | 3,305.00 | 3,382.00 | 3,255.00 | 3,292.00 | 3,292.00 | -2.40% | 771 |
| Apr 15, 2026 | 3,311.00 | 3,408.80 | 3,311.00 | 3,373.10 | 3,373.10 | 1.92% | 455 |
| Apr 13, 2026 | 3,251.00 | 3,334.00 | 3,251.00 | 3,309.60 | 3,309.60 | -1.45% | 550 |
| Apr 10, 2026 | 3,382.60 | 3,382.70 | 3,300.00 | 3,358.40 | 3,358.40 | 0.23% | 1,406 |
| Apr 9, 2026 | 3,236.00 | 3,371.00 | 3,236.00 | 3,350.70 | 3,350.70 | 0.17% | 969 |
| Apr 8, 2026 | 3,350.00 | 3,365.00 | 3,250.00 | 3,344.90 | 3,344.90 | 3.92% | 1,524 |
| Apr 7, 2026 | 3,156.00 | 3,250.00 | 3,156.00 | 3,218.60 | 3,218.60 | -0.57% | 395 |
| Apr 6, 2026 | 3,116.00 | 3,250.00 | 3,116.00 | 3,237.00 | 3,237.00 | 0.96% | 2,206 |
| 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 |