Vardhman Textiles Limited (NSE:VTL)
India · Delayed Price · Currency is INR 436.05
-2.85 (-0.65%)
Oct 31, 2025, 3:30 PM IST
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 438.70 | 441.35 | 432.30 | 436.05 | 436.05 | -0.65% | 143,123 |
| Oct 30, 2025 | 447.50 | 447.50 | 435.20 | 438.90 | 438.90 | -0.79% | 139,969 |
| Oct 29, 2025 | 435.55 | 446.60 | 428.60 | 442.40 | 442.40 | 2.10% | 552,567 |
| Oct 28, 2025 | 440.45 | 444.15 | 431.00 | 433.30 | 433.30 | -1.62% | 278,756 |
| 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% | 14,428,536 |
| 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% | 81,755 |
| Oct 16, 2025 | 405.60 | 411.40 | 401.20 | 409.40 | 409.40 | 1.88% | 159,791 |
| Oct 15, 2025 | 394.90 | 406.00 | 393.20 | 401.85 | 401.85 | 1.82% | 223,410 |
| 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% | 146,518 |
| 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% | 119,472 |
| 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 |
| Sep 23, 2025 | 421.60 | 423.95 | 415.85 | 417.70 | 417.70 | -0.91% | 102,710 |
| Sep 22, 2025 | 425.00 | 430.75 | 420.00 | 421.55 | 421.55 | -1.07% | 132,540 |
| Sep 19, 2025 | 435.90 | 438.00 | 422.55 | 426.10 | 426.10 | -2.20% | 355,171 |
| Sep 18, 2025 | 445.50 | 449.00 | 433.50 | 435.70 | 435.70 | -2.20% | 116,396 |
| Sep 17, 2025 | 444.80 | 447.80 | 438.00 | 445.50 | 445.50 | 1.97% | 324,398 |
| Sep 16, 2025 | 427.00 | 440.75 | 426.00 | 436.90 | 436.90 | 2.49% | 372,658 |
| Sep 15, 2025 | 429.90 | 432.40 | 425.00 | 426.30 | 426.30 | -0.84% | 126,741 |
| Sep 12, 2025 | 434.00 | 434.00 | 425.55 | 429.90 | 429.90 | -1.25% | 207,620 |
| Sep 11, 2025 | 439.80 | 439.80 | 427.75 | 435.35 | 430.35 | -1.72% | 613,062 |
| Sep 10, 2025 | 417.95 | 449.00 | 417.95 | 442.95 | 437.86 | 8.12% | 3,276,595 |
| Sep 9, 2025 | 413.90 | 413.90 | 407.00 | 409.70 | 404.99 | -0.09% | 124,920 |
| Sep 8, 2025 | 407.95 | 415.00 | 407.50 | 410.05 | 405.34 | 0.81% | 150,056 |
| Sep 5, 2025 | 411.00 | 415.30 | 405.55 | 406.75 | 402.08 | -1.05% | 227,234 |
| Sep 4, 2025 | 425.00 | 425.80 | 410.00 | 411.05 | 406.33 | -1.27% | 281,331 |
| Sep 3, 2025 | 414.50 | 419.75 | 413.55 | 416.35 | 411.57 | 1.01% | 313,238 |
| Sep 2, 2025 | 424.90 | 426.55 | 410.00 | 412.20 | 407.46 | -1.45% | 661,855 |
| Sep 1, 2025 | 420.00 | 423.25 | 410.50 | 418.25 | 413.44 | -1.44% | 1,458,479 |
| Aug 29, 2025 | 449.00 | 449.00 | 421.55 | 424.35 | 419.47 | -5.74% | 6,884,962 |
| Aug 28, 2025 | 395.05 | 459.90 | 387.20 | 450.20 | 445.03 | 13.03% | 25,666,810 |
| Aug 26, 2025 | 411.00 | 411.85 | 396.75 | 398.30 | 393.72 | -3.68% | 171,704 |
| Aug 25, 2025 | 414.75 | 417.90 | 410.00 | 413.50 | 408.75 | -0.30% | 60,507 |
| Aug 22, 2025 | 421.20 | 422.10 | 412.50 | 414.75 | 409.98 | -1.57% | 119,319 |
| Aug 21, 2025 | 429.30 | 431.10 | 420.00 | 421.35 | 416.51 | -1.79% | 127,510 |
| Aug 20, 2025 | 430.75 | 431.75 | 424.50 | 429.05 | 424.12 | -1.39% | 339,485 |