Vardhman Textiles Limited (NSE:VTL)
India · Delayed Price · Currency is INR 597.60
+7.55 (1.28%)
Apr 27, 2026, 3:30 PM IST
NSE:VTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 571.95 | 594.90 | 570.00 | 588.00 | - | 3.27% | 2,895,194 |
| Apr 23, 2026 | 566.05 | 572.00 | 560.95 | 569.40 | 569.40 | 0.59% | 283,556 |
| Apr 22, 2026 | 560.00 | 574.00 | 551.60 | 566.05 | 566.05 | 1.02% | 558,502 |
| Apr 21, 2026 | 554.00 | 574.60 | 552.00 | 560.35 | 560.35 | 1.90% | 975,115 |
| Apr 20, 2026 | 557.65 | 602.60 | 546.35 | 549.90 | 549.90 | -1.38% | 3,765,444 |
| Apr 17, 2026 | 545.45 | 559.80 | 544.00 | 557.60 | 557.60 | 2.23% | 259,304 |
| Apr 16, 2026 | 564.00 | 564.00 | 543.05 | 545.45 | 545.45 | -2.25% | 314,273 |
| Apr 15, 2026 | 560.00 | 560.00 | 550.55 | 558.00 | 558.00 | 1.78% | 326,692 |
| Apr 13, 2026 | 549.00 | 554.85 | 532.50 | 548.25 | 548.25 | -2.25% | 366,441 |
| Apr 10, 2026 | 549.85 | 566.00 | 549.15 | 560.85 | 560.85 | 2.00% | 644,848 |
| Apr 9, 2026 | 551.65 | 564.95 | 547.40 | 549.85 | 549.85 | -0.27% | 512,246 |
| Apr 8, 2026 | 555.10 | 559.90 | 546.60 | 551.35 | 551.35 | 0.77% | 393,243 |
| Apr 7, 2026 | 528.75 | 549.40 | 528.75 | 547.15 | 547.15 | 1.89% | 347,567 |
| Apr 6, 2026 | 535.00 | 542.00 | 524.10 | 537.00 | 537.00 | 0.07% | 307,802 |
| Apr 2, 2026 | 528.00 | 542.90 | 520.50 | 536.60 | 536.60 | 1.28% | 658,771 |
| Apr 1, 2026 | 525.00 | 532.40 | 520.65 | 529.80 | 529.80 | 1.16% | 726,645 |
| Mar 30, 2026 | 520.95 | 529.00 | 513.55 | 523.70 | 523.70 | -0.66% | 701,937 |
| Mar 27, 2026 | 521.20 | 534.00 | 508.55 | 527.20 | 527.20 | 0.68% | 396,454 |
| Mar 25, 2026 | 534.00 | 540.60 | 516.35 | 523.65 | 523.65 | -2.05% | 280,659 |
| Mar 24, 2026 | 543.20 | 543.90 | 529.30 | 534.60 | 534.60 | -0.78% | 391,877 |
| Mar 23, 2026 | 534.00 | 553.80 | 523.05 | 538.80 | 538.80 | 1.11% | 1,910,066 |
| Mar 20, 2026 | 531.00 | 540.00 | 523.85 | 532.90 | 532.90 | 0.69% | 367,237 |
| Mar 19, 2026 | 546.85 | 546.85 | 525.25 | 529.25 | 529.25 | -3.54% | 207,978 |
| Mar 18, 2026 | 554.00 | 559.70 | 544.10 | 548.70 | 548.70 | -0.93% | 456,868 |
| Mar 17, 2026 | 536.00 | 559.90 | 528.10 | 553.85 | 553.85 | 4.24% | 2,236,482 |
| Mar 16, 2026 | 530.00 | 533.75 | 522.00 | 531.30 | 531.30 | -1.02% | 256,449 |
| Mar 13, 2026 | 541.00 | 542.65 | 528.25 | 536.75 | 536.75 | -0.85% | 244,075 |
| 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 |