Vardhman Textiles Limited (NSE:VTL)
India · Delayed Price · Currency is INR 512.00
-15.95 (-3.02%)
Oct 21, 2026, 3:29 PM IST
NSE:VTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 527.05 | 528.85 | 507.25 | 512.00 | 512.00 | -3.02% | 191,674 |
| Oct 19, 2026 | 531.00 | 531.15 | 517.30 | 527.95 | 527.95 | -0.74% | 302,820 |
| Oct 16, 2026 | 540.00 | 543.10 | 531.00 | 531.90 | 531.90 | -1.32% | 157,109 |
| Oct 15, 2026 | 531.00 | 542.00 | 529.05 | 539.00 | 539.00 | 0.70% | 156,474 |
| Oct 14, 2026 | 523.10 | 539.80 | 518.35 | 535.25 | 535.25 | 2.77% | 268,252 |
| Oct 13, 2026 | 528.05 | 531.95 | 512.95 | 520.80 | 520.80 | -1.37% | 126,011 |
| Oct 12, 2026 | 525.00 | 533.45 | 525.00 | 528.05 | 528.05 | -0.03% | 145,855 |
| Oct 9, 2026 | 527.00 | 537.35 | 524.45 | 528.20 | 528.20 | 0.16% | 120,814 |
| Oct 8, 2026 | 535.05 | 540.30 | 525.50 | 527.35 | 527.35 | -1.69% | 133,897 |
| Oct 7, 2026 | 549.40 | 551.45 | 533.70 | 536.40 | 536.40 | -2.37% | 192,444 |
| Oct 6, 2026 | 531.15 | 557.00 | 531.15 | 549.40 | 549.40 | 3.68% | 317,619 |
| Oct 5, 2026 | 532.00 | 538.90 | 527.65 | 529.90 | 529.90 | 0.12% | 102,074 |
| Oct 1, 2026 | 534.60 | 534.60 | 516.55 | 529.25 | 529.25 | -1.00% | 260,173 |
| Sep 30, 2026 | 531.65 | 542.70 | 524.65 | 534.60 | 534.60 | 0.95% | 615,004 |
| Sep 29, 2026 | 540.50 | 545.20 | 526.70 | 529.55 | 529.55 | -2.03% | 501,166 |
| Sep 28, 2026 | 554.30 | 554.80 | 538.60 | 540.55 | 540.55 | -2.43% | 268,457 |
| Sep 25, 2026 | 564.00 | 564.20 | 550.00 | 554.00 | 554.00 | -1.70% | 138,210 |
| Sep 24, 2026 | 559.10 | 596.60 | 556.65 | 563.60 | 563.60 | 0.38% | 2,304,091 |
| Sep 23, 2026 | 554.90 | 565.00 | 554.90 | 561.45 | 561.45 | 1.86% | 125,583 |
| Sep 22, 2026 | 554.00 | 559.85 | 549.05 | 551.20 | 551.20 | -0.53% | 196,638 |
| Sep 21, 2026 | 575.70 | 576.90 | 552.15 | 554.15 | 554.15 | -4.13% | 235,586 |
| Sep 18, 2026 | 558.50 | 580.50 | 558.20 | 578.05 | 578.05 | 2.98% | 361,599 |
| Sep 17, 2026 | 570.75 | 572.40 | 558.80 | 561.30 | 561.30 | -1.83% | 160,680 |
| Sep 16, 2026 | 550.50 | 577.00 | 543.35 | 571.75 | 571.75 | 4.52% | 547,052 |
| Sep 15, 2026 | 566.25 | 570.25 | 545.20 | 547.00 | 547.00 | -3.39% | 162,882 |
| Sep 11, 2026 | 572.60 | 573.30 | 557.70 | 566.20 | 566.20 | -1.63% | 200,543 |
| Sep 10, 2026 | 580.10 | 587.60 | 572.35 | 575.60 | 575.60 | -1.27% | 287,496 |
| Sep 9, 2026 | 587.95 | 591.85 | 579.10 | 583.00 | 583.00 | -0.24% | 175,793 |
| Sep 8, 2026 | 587.00 | 590.00 | 582.50 | 584.40 | 584.40 | -0.98% | 143,998 |
| Sep 7, 2026 | 592.00 | 598.50 | 586.40 | 590.20 | 590.20 | -1.34% | 209,417 |
| Sep 4, 2026 | 592.00 | 604.10 | 586.70 | 598.20 | 598.20 | 1.62% | 284,973 |
| Sep 3, 2026 | 584.10 | 595.55 | 584.10 | 588.65 | 588.65 | 0.20% | 334,048 |
| Sep 2, 2026 | 598.00 | 602.90 | 584.25 | 587.45 | 587.45 | -2.47% | 990,696 |
| Sep 1, 2026 | 576.60 | 637.85 | 572.05 | 602.30 | 602.30 | 5.29% | 26,383,732 |
| Aug 31, 2026 | 592.20 | 595.00 | 567.00 | 572.05 | 572.05 | -3.49% | 422,933 |
| Aug 28, 2026 | 592.00 | 598.45 | 587.50 | 592.75 | 592.75 | 0.53% | 103,519 |
| Aug 27, 2026 | 603.00 | 607.50 | 592.65 | 594.60 | 589.60 | -1.38% | 155,966 |
| Aug 26, 2026 | 602.55 | 607.50 | 601.00 | 602.90 | 597.83 | 0.26% | 132,158 |
| Aug 25, 2026 | 599.60 | 608.85 | 598.15 | 601.35 | 596.29 | 0.30% | 176,383 |
| Aug 24, 2026 | 604.85 | 609.00 | 595.60 | 599.55 | 594.51 | -0.56% | 162,986 |
| Aug 21, 2026 | 599.35 | 608.00 | 589.35 | 602.90 | 597.83 | 0.40% | 312,172 |
| Aug 20, 2026 | 596.15 | 603.85 | 593.55 | 600.50 | 595.45 | 0.73% | 105,812 |
| Aug 19, 2026 | 603.20 | 603.60 | 592.00 | 596.15 | 591.14 | -0.46% | 136,119 |
| Aug 18, 2026 | 606.20 | 611.00 | 587.65 | 598.90 | 593.86 | -1.05% | 253,029 |
| Aug 17, 2026 | 590.00 | 609.00 | 589.00 | 605.25 | 600.16 | 2.48% | 134,126 |
| Aug 14, 2026 | 590.00 | 596.55 | 589.80 | 590.60 | 585.63 | -0.04% | 79,833 |
| Aug 13, 2026 | 591.90 | 594.80 | 587.85 | 590.85 | 585.88 | -0.18% | 95,060 |
| Aug 12, 2026 | 596.15 | 600.60 | 588.10 | 591.90 | 586.92 | -0.69% | 145,328 |
| Aug 11, 2026 | 613.50 | 613.50 | 594.05 | 596.00 | 590.99 | -2.02% | 160,271 |
| Aug 10, 2026 | 610.00 | 612.80 | 604.35 | 608.30 | 603.18 | 0.26% | 192,859 |