Skip to main content
Vardhman Holdings Limited (BOM:500439)
India flag India · Delayed Price · Currency is INR
3,090.00
-166.00 (-5.10%)
At close: Mar 9, 2026

Vardhman Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,092.603,159.003,090.003,090.003,090.00-5.10%149
Mar 6, 20263,168.003,257.803,165.003,256.003,256.004.26%23
Mar 5, 20263,050.053,170.503,050.053,123.103,123.100.10%52
Mar 4, 20263,101.003,138.003,085.053,120.003,120.00-0.51%57
Mar 2, 20263,174.703,174.703,057.053,136.003,136.00-5.49%58
Feb 27, 20263,318.003,318.003,318.003,318.003,318.00-2
Feb 26, 20263,294.003,318.003,294.003,318.003,318.000.96%19
Feb 25, 20263,286.503,286.503,286.503,286.503,286.50-3
Feb 24, 20263,289.003,289.003,281.353,286.453,286.45-1.06%15
Feb 23, 20263,321.603,321.603,321.603,321.603,321.60-3
Feb 20, 20263,321.503,383.053,312.003,321.603,321.600.70%106
Feb 19, 20263,320.003,341.003,295.003,298.653,298.651.11%6
Feb 18, 20263,355.903,356.203,262.403,262.403,262.40-2.78%75
Feb 17, 20263,233.353,355.553,233.353,355.553,355.552.74%9
Feb 16, 20263,266.053,266.053,266.053,266.053,266.05-1.64%6
Feb 13, 20263,321.003,380.003,300.003,320.653,320.65-0.01%59
Feb 12, 20263,321.003,321.003,321.003,321.003,321.00-0.57%14
Feb 11, 20263,361.803,361.803,330.003,340.003,340.00-2.48%16
Feb 10, 20263,420.003,438.903,420.003,425.003,425.002.88%12
Feb 9, 20263,335.703,368.003,329.003,329.003,329.00-1.16%17
Feb 6, 20263,279.053,368.003,279.053,368.003,368.00-0.88%2
Feb 4, 20263,419.003,419.003,398.003,398.003,398.002.33%2
Feb 3, 20263,334.003,351.653,292.253,320.703,320.706.09%23
Feb 2, 20263,200.003,200.003,020.103,129.953,129.95-3.99%265
Feb 1, 20263,267.003,267.003,260.003,260.003,260.00-0.21%19
Jan 30, 20263,270.003,325.053,249.003,267.003,267.00-0.09%9
Jan 29, 20263,330.003,330.003,270.003,270.003,270.00-0.81%8
Jan 28, 20263,230.003,300.003,207.003,296.803,296.805.87%30
Jan 27, 20263,156.253,156.253,114.003,114.003,114.00-1.38%12
Jan 23, 20263,208.003,208.003,157.553,157.603,157.60-1.94%6
Jan 22, 20263,264.003,264.003,220.003,220.003,220.00-0.47%18
Jan 21, 20263,250.003,258.903,211.003,235.053,235.05-0.46%34
Jan 20, 20263,405.603,405.603,250.003,250.003,250.00-3.31%46
Jan 19, 20263,450.803,450.803,361.303,361.303,361.30-2.69%9
Jan 16, 20263,460.003,460.003,401.003,454.203,454.20-1.09%18
Jan 14, 20263,467.303,496.953,424.753,492.203,492.200.64%12
Jan 13, 20263,489.003,489.003,470.003,470.003,470.00-0.54%8
Jan 12, 20263,489.003,489.003,489.003,489.003,489.00-1.07%2
Jan 9, 20263,602.303,612.403,510.003,526.653,526.65-2.12%15
Jan 7, 20263,603.053,603.053,603.053,603.053,603.05-2.30%20
Jan 6, 20263,674.003,688.003,674.003,688.003,688.001.13%6
Jan 5, 20263,602.603,646.903,600.003,646.903,646.901.15%7
Jan 2, 20263,615.803,615.803,600.003,605.503,605.50-1.08%4
Jan 1, 20263,607.903,650.003,552.003,645.003,645.002.53%72
Dec 31, 20253,603.953,603.953,555.053,555.053,555.051.25%4
Dec 29, 20253,574.003,574.003,511.003,511.003,511.00-2.06%4
Dec 26, 20253,595.003,700.003,585.003,585.003,585.00-17
Dec 24, 20253,595.853,595.853,551.803,585.003,585.00-1.78%61
Dec 23, 20253,650.003,650.003,650.003,650.003,650.001.28%1
Dec 22, 20253,581.503,605.153,553.003,603.703,603.702.04%22
Dec 19, 20253,531.653,531.653,531.653,531.653,531.650.44%1
Dec 18, 20253,555.003,555.003,508.303,516.203,516.20-1.67%53
Dec 17, 20253,601.153,628.503,566.103,576.003,576.000.04%158
Dec 16, 20253,640.003,640.003,506.053,574.503,574.500.27%17
Dec 15, 20253,485.003,648.953,485.003,565.053,565.050.31%146
Dec 12, 20253,560.003,593.503,549.053,554.203,554.20-0.16%9
Dec 11, 20253,557.753,588.003,557.753,560.003,560.000.06%22
Dec 10, 20253,560.803,615.203,557.003,557.753,557.750.90%9
Dec 9, 20253,532.003,532.003,526.003,526.003,526.000.23%2
Dec 8, 20253,580.003,580.003,500.003,518.003,518.00-3.46%46
Dec 5, 20253,631.303,676.003,631.153,644.053,644.050.61%82
Dec 4, 20253,655.003,655.003,622.003,622.003,622.00-0.94%14
Dec 3, 20253,650.003,661.003,621.053,656.253,656.25-0.03%20
Dec 2, 20253,660.403,682.103,611.003,657.503,657.50-1.60%22
Dec 1, 20253,717.003,717.003,717.003,717.003,717.000.69%1
Nov 28, 20253,706.003,709.003,691.703,691.703,691.70-0.22%47
Nov 27, 20253,712.003,712.003,700.003,700.003,700.000.14%2
Nov 26, 20253,684.453,695.003,684.453,695.003,695.001.44%18
Nov 25, 20253,680.053,680.053,600.653,642.503,642.50-1.44%173
Nov 24, 20253,705.003,705.003,692.053,695.603,695.60-0.70%13
Nov 21, 20253,739.603,757.153,692.003,721.803,721.80-2.57%150
Nov 20, 20253,850.003,850.003,736.703,820.003,820.002.69%76
Nov 19, 20253,750.003,750.003,711.003,720.003,720.00-1.03%3
Nov 18, 20253,779.953,779.953,750.003,758.653,758.65-1.09%69
Nov 17, 20253,572.003,824.903,572.003,800.003,800.001.33%16
Nov 14, 20253,750.003,750.003,750.003,750.003,750.00-1.32%10
Nov 13, 20253,750.003,800.003,700.003,800.003,800.000.05%63
Nov 12, 20253,750.053,799.953,706.003,797.953,797.95-0.57%109
Nov 11, 20253,715.003,829.003,700.003,819.603,819.600.12%92
Nov 10, 20254,050.554,050.553,815.003,815.003,815.00-1.11%92
Nov 7, 20253,857.003,857.703,857.003,857.703,857.705.00%47
Nov 6, 20253,674.953,674.953,674.003,674.003,674.00-11.77%30
Oct 28, 20254,289.854,289.854,109.004,164.354,164.35-0.38%46
Oct 27, 20254,245.104,276.504,146.104,180.304,180.30-1.53%29
Oct 24, 20254,115.054,249.904,115.054,245.104,245.100.23%108
Oct 23, 20254,098.004,261.904,098.004,235.504,235.504.51%426
Oct 21, 20254,080.004,082.003,963.054,052.654,052.65-0.52%53
Oct 20, 20254,099.004,099.003,960.504,073.654,073.652.60%81
Oct 17, 20253,962.654,139.003,891.953,970.353,970.352.79%256
Oct 16, 20253,870.103,918.353,840.803,862.653,862.650.37%25
Oct 15, 20253,837.903,860.003,825.103,848.253,848.25-0.66%27
Oct 13, 20253,887.303,906.703,817.553,873.653,873.65-0.45%28
Oct 10, 20253,870.003,903.003,870.003,891.003,891.00-0.84%136
Oct 9, 20253,935.353,960.003,923.853,923.853,923.851.35%5
Oct 8, 20253,929.403,929.403,869.753,871.453,871.45-0.38%21
Oct 7, 20254,000.004,000.003,886.203,886.203,886.20-2.24%166
Oct 6, 20253,929.003,976.303,904.753,975.053,975.051.92%42
Oct 3, 20253,900.003,926.203,839.403,900.003,900.002.33%110
Oct 1, 20253,814.953,917.903,800.003,811.353,811.35-0.43%141
Sep 30, 20253,818.003,835.003,709.003,827.853,827.850.06%173