Vardhman Textiles Limited (NSE:VTL)
India · Delayed Price · Currency is INR 541.35
-4.65 (-0.85%)
Mar 12, 2026, 3:29 PM IST
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 543.05 | 545.95 | 536.00 | 541.35 | 541.35 | -0.85% | 132,566 |
| Mar 11, 2026 | 541.80 | 548.00 | 535.65 | 546.00 | 546.00 | 0.87% | 222,551 |
| Mar 10, 2026 | 543.25 | 548.50 | 534.00 | 541.30 | 541.30 | 0.14% | 254,970 |
| Mar 9, 2026 | 532.95 | 546.55 | 515.80 | 540.55 | 540.55 | 0.31% | 324,300 |
| Mar 6, 2026 | 544.00 | 547.00 | 531.20 | 538.90 | 538.90 | -1.39% | 190,258 |
| Mar 5, 2026 | 544.00 | 552.00 | 535.95 | 546.50 | 546.50 | 1.54% | 439,961 |
| Mar 4, 2026 | 534.75 | 549.90 | 527.05 | 538.20 | 538.20 | -1.70% | 324,346 |
| Mar 2, 2026 | 511.00 | 548.70 | 511.00 | 547.50 | 547.50 | 0.91% | 417,003 |
| Feb 27, 2026 | 548.00 | 548.00 | 536.65 | 542.55 | 542.55 | -1.23% | 435,322 |
| Feb 26, 2026 | 545.00 | 549.90 | 531.30 | 549.30 | 549.30 | 0.73% | 827,384 |
| Feb 25, 2026 | 539.65 | 547.50 | 525.55 | 545.30 | 545.30 | 1.05% | 542,486 |
| Feb 24, 2026 | 520.00 | 542.50 | 502.00 | 539.65 | 539.65 | 0.66% | 1,447,695 |
| Feb 23, 2026 | 539.90 | 539.90 | 522.50 | 536.10 | 536.10 | -0.07% | 533,632 |
| Feb 20, 2026 | 515.00 | 539.90 | 511.00 | 536.45 | 536.45 | 2.62% | 1,030,359 |
| Feb 19, 2026 | 506.30 | 531.20 | 500.10 | 522.75 | 522.75 | 2.57% | 888,938 |
| Feb 18, 2026 | 505.75 | 513.80 | 498.00 | 509.65 | 509.65 | 0.77% | 277,442 |
| Feb 17, 2026 | 509.00 | 513.75 | 503.25 | 505.75 | 505.75 | -0.50% | 280,033 |
| Feb 16, 2026 | 510.80 | 511.15 | 501.65 | 508.30 | 508.30 | -0.44% | 386,787 |
| Feb 13, 2026 | 482.00 | 525.00 | 475.00 | 510.55 | 510.55 | 5.54% | 4,174,502 |
| Feb 12, 2026 | 479.00 | 488.80 | 471.20 | 483.75 | 483.75 | 1.03% | 808,368 |
| Feb 11, 2026 | 488.00 | 488.30 | 473.00 | 478.80 | 478.80 | -1.91% | 377,039 |
| Feb 10, 2026 | 498.00 | 501.75 | 480.00 | 488.10 | 488.10 | -3.74% | 781,952 |
| Feb 9, 2026 | 487.70 | 511.75 | 487.70 | 507.05 | 507.05 | 5.20% | 701,452 |
| Feb 6, 2026 | 485.35 | 496.85 | 476.15 | 482.00 | 482.00 | -0.69% | 231,152 |
| Feb 5, 2026 | 494.05 | 494.10 | 477.25 | 485.35 | 485.35 | -1.27% | 288,603 |
| Feb 4, 2026 | 511.85 | 519.85 | 486.65 | 491.60 | 491.60 | -3.97% | 921,710 |
| Feb 3, 2026 | 539.85 | 539.85 | 493.50 | 511.95 | 511.95 | 11.96% | 3,888,786 |
| Feb 2, 2026 | 452.20 | 461.95 | 434.05 | 457.25 | 457.25 | 1.12% | 424,094 |
| Feb 1, 2026 | 439.05 | 463.95 | 430.45 | 452.20 | 452.20 | 4.59% | 1,594,750 |
| Jan 30, 2026 | 413.55 | 468.00 | 407.45 | 432.35 | 432.35 | 4.55% | 8,725,841 |
| Jan 29, 2026 | 415.00 | 417.20 | 406.25 | 413.55 | 413.55 | 0.15% | 126,899 |
| Jan 28, 2026 | 412.30 | 422.40 | 409.80 | 412.95 | 412.95 | 0.68% | 171,665 |
| Jan 27, 2026 | 405.15 | 424.15 | 400.60 | 410.15 | 410.15 | 1.66% | 467,760 |
| Jan 23, 2026 | 418.10 | 418.10 | 401.05 | 403.45 | 403.45 | -3.03% | 88,011 |
| Jan 22, 2026 | 403.20 | 422.95 | 403.20 | 416.05 | 416.05 | 3.25% | 259,624 |
| Jan 21, 2026 | 401.65 | 408.00 | 391.00 | 402.95 | 402.95 | 0.02% | 1,174,413 |
| Jan 20, 2026 | 407.00 | 411.75 | 401.00 | 402.85 | 402.85 | -1.04% | 93,819 |
| Jan 19, 2026 | 417.50 | 417.50 | 401.40 | 407.10 | 407.10 | -2.49% | 64,801 |
| Jan 16, 2026 | 419.95 | 424.05 | 415.00 | 417.50 | 417.50 | -0.82% | 68,958 |
| Jan 14, 2026 | 419.00 | 424.05 | 414.10 | 420.95 | 420.95 | 1.30% | 65,328 |
| Jan 13, 2026 | 422.50 | 425.00 | 409.90 | 415.55 | 415.55 | -1.32% | 96,967 |
| Jan 12, 2026 | 408.15 | 427.80 | 398.50 | 421.10 | 421.10 | 2.32% | 156,653 |
| Jan 9, 2026 | 405.05 | 416.55 | 405.05 | 411.55 | 411.55 | -0.36% | 129,421 |
| Jan 8, 2026 | 425.50 | 431.55 | 410.00 | 413.05 | 413.05 | -2.93% | 120,849 |
| Jan 7, 2026 | 425.00 | 429.30 | 421.00 | 425.50 | 425.50 | -0.01% | 74,341 |
| Jan 6, 2026 | 435.00 | 435.75 | 423.00 | 425.55 | 425.55 | -2.21% | 62,129 |
| Jan 5, 2026 | 433.10 | 440.90 | 431.00 | 435.15 | 435.15 | -0.22% | 93,253 |
| Jan 2, 2026 | 433.00 | 437.95 | 433.00 | 436.10 | 436.10 | 0.15% | 39,890 |
| Jan 1, 2026 | 437.55 | 439.90 | 433.05 | 435.45 | 435.45 | -0.48% | 39,258 |
| Dec 31, 2025 | 439.35 | 441.65 | 433.50 | 437.55 | 437.55 | -0.41% | 97,779 |