Vardhman Textiles Limited (NSE:VTL)
India · Delayed Price · Currency is INR 395.20
-4.45 (-1.11%)
Aug 13, 2025, 2:30 PM IST
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 390.25 | 402.80 | 389.25 | 399.65 | 399.65 | 2.41% | 180,266 |
| Aug 11, 2025 | 395.00 | 395.00 | 383.70 | 390.25 | 390.25 | -0.71% | 132,452 |
| Aug 8, 2025 | 397.00 | 404.95 | 391.60 | 393.05 | 393.05 | -0.95% | 148,773 |
| Aug 7, 2025 | 399.00 | 414.80 | 390.55 | 396.80 | 396.80 | -2.79% | 363,415 |
| Aug 6, 2025 | 419.00 | 421.20 | 405.80 | 408.20 | 408.20 | -2.36% | 340,219 |
| Aug 5, 2025 | 418.90 | 427.80 | 415.35 | 418.05 | 418.05 | 0.28% | 144,688 |
| Aug 4, 2025 | 420.75 | 423.45 | 415.20 | 416.90 | 416.90 | -0.92% | 164,695 |
| Aug 1, 2025 | 436.90 | 449.00 | 416.00 | 420.75 | 420.75 | -3.70% | 217,768 |
| Jul 31, 2025 | 445.05 | 450.00 | 431.10 | 436.90 | 436.90 | -4.68% | 343,616 |
| Jul 30, 2025 | 460.00 | 465.55 | 456.35 | 458.35 | 458.35 | -0.36% | 72,088 |
| Jul 29, 2025 | 457.00 | 464.20 | 456.10 | 460.00 | 460.00 | 0.10% | 106,173 |
| Jul 28, 2025 | 473.65 | 476.95 | 458.20 | 459.55 | 459.55 | -2.98% | 153,129 |
| Jul 25, 2025 | 492.45 | 492.85 | 471.45 | 473.65 | 473.65 | -3.90% | 194,066 |
| Jul 24, 2025 | 486.50 | 498.85 | 486.05 | 492.85 | 492.85 | 1.77% | 291,353 |
| Jul 23, 2025 | 484.55 | 491.75 | 473.95 | 484.30 | 484.30 | -0.05% | 289,002 |
| Jul 22, 2025 | 500.65 | 501.55 | 483.35 | 484.55 | 484.55 | -3.22% | 333,111 |
| Jul 21, 2025 | 501.25 | 504.95 | 494.10 | 500.65 | 500.65 | -0.12% | 73,503 |
| Jul 18, 2025 | 502.15 | 505.40 | 496.30 | 501.25 | 501.25 | -0.18% | 105,080 |
| Jul 17, 2025 | 503.90 | 506.60 | 497.05 | 502.15 | 502.15 | 0.41% | 98,015 |
| Jul 16, 2025 | 503.95 | 505.85 | 499.00 | 500.10 | 500.10 | -0.21% | 111,271 |
| Jul 15, 2025 | 491.55 | 504.70 | 490.50 | 501.15 | 501.15 | 1.95% | 176,642 |
| Jul 14, 2025 | 497.60 | 497.60 | 488.00 | 491.55 | 491.55 | -1.22% | 143,800 |
| Jul 11, 2025 | 507.00 | 509.95 | 495.35 | 497.60 | 497.60 | -2.07% | 184,769 |
| Jul 10, 2025 | 503.80 | 514.80 | 501.55 | 508.10 | 508.10 | 0.85% | 589,255 |
| Jul 9, 2025 | 500.30 | 507.00 | 485.45 | 503.80 | 503.80 | 0.61% | 832,812 |
| Jul 8, 2025 | 508.00 | 539.90 | 491.25 | 500.75 | 500.75 | 0.41% | 9,910,800 |
| Jul 7, 2025 | 500.35 | 506.60 | 493.15 | 498.70 | 498.70 | -0.33% | 100,915 |
| Jul 4, 2025 | 498.90 | 503.75 | 495.05 | 500.35 | 500.35 | 0.29% | 96,670 |
| Jul 3, 2025 | 497.65 | 509.30 | 493.00 | 498.90 | 498.90 | 0.20% | 146,350 |
| Jul 2, 2025 | 502.85 | 503.50 | 494.20 | 497.90 | 497.90 | -0.98% | 94,220 |
| Jul 1, 2025 | 504.95 | 506.20 | 497.00 | 502.85 | 502.85 | 0.46% | 128,586 |
| Jun 30, 2025 | 494.00 | 501.00 | 492.75 | 500.55 | 500.55 | 1.52% | 199,154 |
| Jun 27, 2025 | 486.30 | 495.00 | 486.10 | 493.05 | 493.05 | 1.45% | 584,822 |
| Jun 26, 2025 | 492.50 | 492.50 | 482.35 | 486.00 | 486.00 | -0.41% | 82,075 |
| Jun 25, 2025 | 479.00 | 495.00 | 478.70 | 488.00 | 488.00 | 2.03% | 223,393 |
| Jun 24, 2025 | 472.90 | 482.00 | 465.55 | 478.30 | 478.30 | 2.22% | 196,893 |
| Jun 23, 2025 | 458.00 | 470.15 | 454.40 | 467.90 | 467.90 | 2.17% | 104,662 |
| Jun 20, 2025 | 455.00 | 462.80 | 452.90 | 457.95 | 457.95 | 0.59% | 164,509 |
| Jun 19, 2025 | 464.60 | 469.05 | 453.30 | 455.25 | 455.25 | -2.76% | 77,157 |
| Jun 18, 2025 | 477.90 | 478.10 | 465.00 | 468.15 | 468.15 | -1.97% | 56,274 |
| Jun 17, 2025 | 472.70 | 484.70 | 472.70 | 477.55 | 477.55 | 1.03% | 99,633 |
| Jun 16, 2025 | 482.15 | 483.15 | 471.00 | 472.70 | 472.70 | -1.96% | 84,408 |
| Jun 13, 2025 | 480.10 | 486.30 | 476.00 | 482.15 | 482.15 | -1.71% | 72,172 |
| Jun 12, 2025 | 494.10 | 497.30 | 487.20 | 490.55 | 490.55 | -0.34% | 90,603 |
| Jun 11, 2025 | 490.20 | 498.75 | 482.85 | 492.20 | 492.20 | 0.56% | 140,315 |
| Jun 10, 2025 | 489.50 | 499.00 | 487.10 | 489.45 | 489.45 | 0.54% | 138,677 |
| Jun 9, 2025 | 485.40 | 490.00 | 483.05 | 486.80 | 486.80 | 0.29% | 69,947 |
| Jun 6, 2025 | 488.05 | 488.80 | 482.70 | 485.40 | 485.40 | -0.54% | 62,417 |
| Jun 5, 2025 | 489.00 | 492.00 | 483.30 | 488.05 | 488.05 | -0.19% | 54,129 |
| Jun 4, 2025 | 492.40 | 494.65 | 486.15 | 489.00 | 489.00 | -0.40% | 80,058 |