Skip to main content
Vardhman Holdings Limited (BOM:500439)
India flag India · Delayed Price · Currency is INR
3,415.65
+32.35 (0.96%)
At close: Apr 28, 2026

Vardhman Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,389.203,427.403,389.203,415.653,415.650.96%61
Apr 27, 20263,365.003,389.753,351.053,383.303,383.301.02%7
Apr 24, 20263,359.003,359.003,349.003,349.003,349.001.42%3
Apr 23, 20263,365.003,369.003,302.003,302.003,302.00-1.55%25
Apr 22, 20263,343.003,410.603,343.003,354.003,354.00-1.35%11
Apr 21, 20263,360.003,422.003,294.953,400.003,400.001.13%25
Apr 20, 20263,386.003,408.803,323.703,362.003,362.000.14%10
Apr 17, 20263,345.203,395.203,330.003,357.403,357.401.67%47
Apr 16, 20263,305.653,370.003,280.003,302.203,302.20-3.30%59
Apr 15, 20263,336.503,415.003,336.503,415.003,415.002.35%7
Apr 13, 20263,352.003,352.003,321.003,336.503,336.50-0.62%2
Apr 10, 20263,378.003,378.003,300.003,357.253,357.25-0.20%180
Apr 9, 20263,348.003,364.003,342.003,364.003,364.000.72%40
Apr 8, 20263,304.803,379.003,260.003,340.003,340.003.74%40
Apr 7, 20263,246.003,248.003,184.403,219.503,219.50-0.57%10
Apr 6, 20263,228.003,238.003,228.003,238.003,238.003.45%5
Apr 2, 20263,130.003,130.003,130.003,130.003,130.00-2.73%3
Apr 1, 20263,196.003,234.003,175.003,218.003,218.008.44%10
Mar 30, 20263,051.853,051.852,870.402,967.602,967.60-4.07%134
Mar 27, 20263,100.003,100.003,066.003,093.353,093.35-1.49%11
Mar 25, 20263,160.003,248.603,140.003,140.003,140.00-0.19%13
Mar 24, 20263,141.903,160.003,120.803,146.003,146.004.16%6
Mar 23, 20263,075.353,075.353,003.203,020.403,020.40-3.96%15
Mar 20, 20263,131.003,145.003,131.003,145.003,145.000.70%39
Mar 19, 20263,154.003,158.003,096.003,123.003,123.00-2.71%30
Mar 18, 20263,192.003,215.003,192.003,210.003,210.000.98%70
Mar 17, 20263,125.003,291.903,120.103,178.953,178.954.44%28
Mar 16, 20263,098.003,110.003,043.903,043.903,043.90-1.75%13
Mar 13, 20263,110.903,110.903,050.003,098.003,098.00-0.81%20
Mar 11, 20263,149.003,160.003,111.003,123.403,123.400.52%38
Mar 10, 20263,111.003,167.003,100.003,107.153,107.150.56%19
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