Vardhman Textiles Limited (NSE:VTL)
India · Delayed Price · Currency is INR 432.65
+0.55 (0.13%)
At close: Dec 5, 2025
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 430.00 | 434.00 | 428.50 | 432.65 | 432.65 | 0.13% | 72,053 |
| Dec 4, 2025 | 428.25 | 433.60 | 427.55 | 432.10 | 432.10 | 0.30% | 70,295 |
| Dec 3, 2025 | 431.95 | 431.95 | 426.50 | 430.80 | 430.80 | -0.27% | 101,920 |
| Dec 2, 2025 | 430.00 | 433.70 | 427.50 | 431.95 | 431.95 | 0.36% | 68,608 |
| Dec 1, 2025 | 436.00 | 437.20 | 428.05 | 430.40 | 430.40 | -1.53% | 134,346 |
| Nov 28, 2025 | 428.50 | 439.50 | 426.25 | 437.10 | 437.10 | 2.13% | 189,043 |
| Nov 27, 2025 | 434.45 | 436.15 | 425.40 | 428.00 | 428.00 | -0.97% | 126,218 |
| Nov 26, 2025 | 425.15 | 451.00 | 425.15 | 432.20 | 432.20 | 1.66% | 1,279,153 |
| Nov 25, 2025 | 433.70 | 435.55 | 424.05 | 425.15 | 425.15 | -2.35% | 201,040 |
| Nov 24, 2025 | 450.00 | 454.20 | 434.00 | 435.40 | 435.40 | -3.66% | 183,286 |
| Nov 21, 2025 | 464.00 | 466.45 | 447.00 | 451.95 | 451.95 | -2.86% | 133,777 |
| Nov 20, 2025 | 461.10 | 467.00 | 455.05 | 465.25 | 465.25 | 1.00% | 252,886 |
| Nov 19, 2025 | 457.85 | 468.95 | 454.40 | 460.65 | 460.65 | 1.12% | 405,957 |
| Nov 18, 2025 | 464.70 | 464.70 | 453.10 | 455.55 | 455.55 | -1.02% | 150,319 |
| Nov 17, 2025 | 452.70 | 462.60 | 449.15 | 460.25 | 460.25 | 1.65% | 259,279 |
| Nov 14, 2025 | 450.85 | 454.00 | 445.70 | 452.80 | 452.80 | 0.43% | 192,963 |
| Nov 13, 2025 | 451.00 | 457.00 | 447.00 | 450.85 | 450.85 | 0.78% | 215,275 |
| Nov 12, 2025 | 449.00 | 451.00 | 442.00 | 447.35 | 447.35 | 0.12% | 202,567 |
| Nov 11, 2025 | 439.00 | 448.50 | 437.05 | 446.80 | 446.80 | 2.51% | 273,054 |
| Nov 10, 2025 | 435.30 | 439.00 | 431.10 | 435.85 | 435.85 | -0.56% | 67,411 |
| Nov 7, 2025 | 428.05 | 440.00 | 424.05 | 438.30 | 438.30 | 2.11% | 115,572 |
| Nov 6, 2025 | 440.00 | 440.00 | 425.75 | 429.25 | 429.25 | -1.98% | 136,066 |
| Nov 4, 2025 | 442.15 | 443.40 | 435.00 | 437.90 | 437.90 | -1.24% | 102,898 |
| Nov 3, 2025 | 438.20 | 452.50 | 438.20 | 443.40 | 443.40 | 1.69% | 489,781 |
| Oct 31, 2025 | 438.70 | 441.35 | 432.30 | 436.05 | 436.05 | -0.65% | 143,045 |
| Oct 30, 2025 | 447.50 | 447.50 | 435.20 | 438.90 | 438.90 | -0.79% | 139,938 |
| Oct 29, 2025 | 435.55 | 446.60 | 428.60 | 442.40 | 442.40 | 2.10% | 547,795 |
| Oct 28, 2025 | 440.45 | 444.15 | 431.00 | 433.30 | 433.30 | -1.62% | 278,736 |
| Oct 27, 2025 | 443.85 | 444.75 | 434.00 | 440.45 | 440.45 | -0.37% | 404,907 |
| Oct 24, 2025 | 427.90 | 449.75 | 419.35 | 442.10 | 442.10 | 1.07% | 1,528,158 |
| Oct 23, 2025 | 430.50 | 454.25 | 426.60 | 437.40 | 437.40 | 7.14% | 14,428,530 |
| Oct 21, 2025 | 408.25 | 409.80 | 406.80 | 408.25 | 408.25 | 0.48% | 22,269 |
| Oct 20, 2025 | 405.05 | 408.00 | 399.40 | 406.30 | 406.30 | 0.43% | 83,410 |
| Oct 17, 2025 | 412.00 | 412.00 | 401.20 | 404.55 | 404.55 | -1.18% | 81,710 |
| Oct 16, 2025 | 405.60 | 411.40 | 401.20 | 409.40 | 409.40 | 1.88% | 159,553 |
| Oct 15, 2025 | 394.90 | 406.00 | 393.20 | 401.85 | 401.85 | 1.82% | 223,388 |
| Oct 14, 2025 | 399.00 | 401.00 | 385.50 | 394.65 | 394.65 | -1.02% | 350,623 |
| Oct 13, 2025 | 402.95 | 403.35 | 397.00 | 398.70 | 398.70 | -0.83% | 113,576 |
| Oct 10, 2025 | 403.90 | 406.45 | 398.00 | 402.05 | 402.05 | 0.45% | 270,258 |
| Oct 9, 2025 | 400.00 | 401.65 | 396.20 | 400.25 | 400.25 | 0.84% | 146,396 |
| Oct 8, 2025 | 402.00 | 407.90 | 395.60 | 396.90 | 396.90 | -1.26% | 112,149 |
| Oct 7, 2025 | 405.60 | 407.90 | 400.40 | 401.95 | 401.95 | -0.37% | 149,347 |
| Oct 6, 2025 | 409.90 | 411.20 | 402.10 | 403.45 | 403.45 | -1.10% | 119,406 |
| Oct 3, 2025 | 413.85 | 413.85 | 407.05 | 407.95 | 407.95 | -0.37% | 137,804 |
| Oct 1, 2025 | 414.90 | 414.90 | 406.75 | 409.45 | 409.45 | -0.82% | 85,259 |
| Sep 30, 2025 | 410.00 | 416.70 | 407.10 | 412.85 | 412.85 | 0.77% | 133,943 |
| Sep 29, 2025 | 417.20 | 421.85 | 406.10 | 409.70 | 409.70 | -1.80% | 264,222 |
| Sep 26, 2025 | 413.95 | 419.80 | 406.30 | 417.20 | 417.20 | 0.86% | 279,946 |
| Sep 25, 2025 | 415.85 | 419.15 | 410.15 | 413.65 | 413.65 | -0.56% | 250,802 |
| Sep 24, 2025 | 416.00 | 420.15 | 412.10 | 416.00 | 416.00 | -0.41% | 132,760 |