Vardhman Textiles Limited (NSE:VTL)
India · Delayed Price · Currency is INR 567.30
+5.85 (1.04%)
Sep 24, 2026, 10:20 AM IST
NSE:VTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 559.10 | 596.60 | 559.10 | 566.90 | - | 0.97% | 1,406,156 |
| 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 |
| Aug 7, 2026 | 605.00 | 615.30 | 601.75 | 606.75 | 601.65 | 0.76% | 225,767 |
| Aug 6, 2026 | 605.00 | 609.50 | 600.00 | 602.20 | 597.14 | 0.70% | 166,411 |
| Aug 5, 2026 | 602.00 | 613.50 | 594.00 | 598.00 | 592.97 | -0.01% | 253,440 |
| Aug 4, 2026 | 590.00 | 603.45 | 589.00 | 598.05 | 593.02 | 1.65% | 377,714 |
| Aug 3, 2026 | 585.80 | 592.00 | 576.00 | 588.35 | 583.40 | 0.44% | 480,679 |
| Jul 31, 2026 | 604.40 | 611.10 | 582.50 | 585.80 | 580.87 | -2.71% | 577,911 |
| Jul 30, 2026 | 630.70 | 650.00 | 596.90 | 602.10 | 597.04 | -4.36% | 2,725,501 |
| Jul 29, 2026 | 612.95 | 634.70 | 612.00 | 629.55 | 624.26 | 2.78% | 180,184 |
| Jul 28, 2026 | 625.10 | 631.90 | 608.60 | 612.50 | 607.35 | -2.51% | 203,030 |
| Jul 27, 2026 | 617.90 | 632.75 | 617.00 | 628.25 | 622.97 | 2.22% | 141,054 |
| Jul 24, 2026 | 606.30 | 620.00 | 598.05 | 614.60 | 609.43 | 0.74% | 130,927 |
| Jul 23, 2026 | 625.00 | 635.50 | 602.30 | 610.10 | 604.97 | -2.63% | 196,724 |
| Jul 22, 2026 | 622.00 | 632.00 | 612.00 | 626.55 | 621.28 | 0.23% | 174,162 |
| Jul 21, 2026 | 631.10 | 636.10 | 621.95 | 625.10 | 619.84 | -0.94% | 145,456 |
| Jul 20, 2026 | 636.30 | 645.45 | 628.00 | 631.05 | 625.74 | -0.86% | 124,181 |
| Jul 17, 2026 | 635.95 | 641.55 | 630.90 | 636.55 | 631.20 | 0.11% | 90,616 |
| Jul 16, 2026 | 635.95 | 647.50 | 634.00 | 635.85 | 630.50 | -0.02% | 176,906 |