Vardhman Holdings Limited (NSE:VHL)
India · Delayed Price · Currency is INR 3,570.80
+89.50 (2.57%)
Nov 11, 2026, 1:46 PM IST
NSE:VHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3,525.00 | 3,590.00 | 3,510.00 | 3,570.80 | 3,570.80 | 2.57% | 914 |
| Nov 9, 2026 | 3,500.00 | 3,526.60 | 3,425.60 | 3,481.30 | 3,481.30 | 0.15% | 175 |
| Nov 8, 2026 | 3,333.00 | 3,550.00 | 3,333.00 | 3,476.00 | 3,476.00 | 2.23% | 48 |
| Nov 6, 2026 | 3,403.40 | 3,477.70 | 3,400.00 | 3,400.20 | 3,400.20 | -1.14% | 289 |
| Nov 5, 2026 | 3,496.50 | 3,496.50 | 3,400.00 | 3,439.30 | 3,439.30 | -0.29% | 307 |
| Nov 4, 2026 | 3,460.00 | 3,506.50 | 3,416.50 | 3,449.30 | 3,449.30 | -0.28% | 411 |
| Nov 3, 2026 | 3,464.00 | 3,488.00 | 3,448.00 | 3,459.10 | 3,459.10 | 0.24% | 114 |
| Nov 2, 2026 | 3,467.70 | 3,550.00 | 3,440.50 | 3,450.90 | 3,450.90 | 0.05% | 160 |
| Oct 30, 2026 | 3,519.00 | 3,519.00 | 3,440.00 | 3,449.10 | 3,449.10 | -0.65% | 162 |
| Oct 29, 2026 | 3,453.90 | 3,525.20 | 3,413.00 | 3,471.70 | 3,471.70 | 0.37% | 2,143 |
| Oct 28, 2026 | 3,403.00 | 3,500.00 | 3,400.00 | 3,459.00 | 3,459.00 | 1.75% | 527 |
| Oct 27, 2026 | 3,343.80 | 3,454.00 | 3,311.10 | 3,399.50 | 3,399.50 | 1.83% | 509 |
| Oct 26, 2026 | 3,312.40 | 3,400.00 | 3,283.50 | 3,338.40 | 3,338.40 | 0.28% | 731 |
| Oct 23, 2026 | 3,556.40 | 3,615.70 | 3,303.20 | 3,329.00 | 3,329.00 | -6.73% | 1,622 |
| Oct 22, 2026 | 3,607.40 | 3,659.80 | 3,550.00 | 3,569.10 | 3,569.10 | -1.06% | 556 |
| Oct 21, 2026 | 3,847.00 | 3,855.50 | 3,578.40 | 3,607.40 | 3,607.40 | -5.18% | 1,800 |
| Oct 19, 2026 | 3,640.20 | 3,868.30 | 3,640.00 | 3,804.50 | 3,804.50 | 1.71% | 1,214 |
| Oct 16, 2026 | 3,745.00 | 3,780.00 | 3,633.00 | 3,740.40 | 3,740.40 | 1.25% | 1,163 |
| Oct 15, 2026 | 3,684.00 | 3,743.20 | 3,655.50 | 3,694.40 | 3,694.40 | -0.45% | 631 |
| Oct 14, 2026 | 3,625.00 | 3,749.90 | 3,625.00 | 3,711.00 | 3,711.00 | 2.57% | 2,827 |
| Oct 13, 2026 | 3,600.00 | 3,643.00 | 3,590.00 | 3,618.10 | 3,618.10 | -0.26% | 162 |
| Oct 12, 2026 | 3,785.00 | 3,785.00 | 3,576.10 | 3,627.60 | 3,627.60 | -0.61% | 821 |
| Oct 9, 2026 | 3,650.00 | 3,685.00 | 3,570.00 | 3,650.00 | 3,650.00 | 1.99% | 2,153 |
| Oct 8, 2026 | 3,543.20 | 3,625.00 | 3,464.00 | 3,578.80 | 3,578.80 | -0.56% | 2,435 |
| Oct 7, 2026 | 3,599.00 | 3,611.00 | 3,528.00 | 3,598.80 | 3,598.80 | 0.69% | 611 |
| Oct 6, 2026 | 3,460.00 | 3,624.80 | 3,460.00 | 3,574.20 | 3,574.20 | 1.60% | 1,294 |
| Oct 5, 2026 | 3,481.00 | 3,525.70 | 3,375.00 | 3,517.80 | 3,517.80 | 2.40% | 1,519 |
| Oct 1, 2026 | 3,400.80 | 3,450.00 | 3,300.00 | 3,435.30 | 3,435.30 | 1.01% | 1,027 |
| Sep 30, 2026 | 3,302.00 | 3,430.00 | 3,302.00 | 3,400.80 | 3,400.80 | 2.89% | 1,023 |
| Sep 29, 2026 | 3,310.30 | 3,366.70 | 3,273.00 | 3,305.30 | 3,305.30 | -0.72% | 284 |
| Sep 28, 2026 | 3,355.00 | 3,391.60 | 3,320.00 | 3,329.30 | 3,329.30 | -0.86% | 650 |
| Sep 25, 2026 | 3,375.00 | 3,399.00 | 3,350.50 | 3,358.10 | 3,358.10 | -0.30% | 70 |
| Sep 24, 2026 | 3,341.00 | 3,409.40 | 3,341.00 | 3,368.10 | 3,368.10 | -0.46% | 416 |
| Sep 23, 2026 | 3,340.00 | 3,438.00 | 3,336.00 | 3,383.80 | 3,383.80 | 1.23% | 409 |
| Sep 22, 2026 | 3,348.30 | 3,396.70 | 3,331.00 | 3,342.80 | 3,342.80 | 0.11% | 306 |
| Sep 21, 2026 | 3,350.00 | 3,410.00 | 3,331.00 | 3,339.10 | 3,339.10 | -1.13% | 459 |
| Sep 18, 2026 | 3,400.00 | 3,426.70 | 3,362.00 | 3,377.10 | 3,377.10 | -0.78% | 287 |
| Sep 17, 2026 | 3,401.00 | 3,442.90 | 3,330.00 | 3,403.50 | 3,403.50 | 0.20% | 884 |
| Sep 16, 2026 | 3,390.00 | 3,436.40 | 3,358.00 | 3,396.80 | 3,396.80 | -0.18% | 328 |
| Sep 15, 2026 | 3,465.10 | 3,470.00 | 3,382.10 | 3,403.00 | 3,403.00 | -1.30% | 495 |
| Sep 11, 2026 | 3,407.00 | 3,483.40 | 3,407.00 | 3,447.90 | 3,447.90 | 0.14% | 337 |
| 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 |