Vardhman Textiles Limited (BOM:502986)
India
· Delayed Price · Currency is INR 540.25
+2.70 (0.50%)
At close: Mar 9, 2026
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 534.25 | 546.95 | 515.45 | 540.25 | 540.25 | 0.50% | 27,230 |
| Mar 6, 2026 | 543.90 | 544.50 | 531.35 | 537.55 | 537.55 | -1.59% | 15,463 |
| Mar 5, 2026 | 536.55 | 551.30 | 536.00 | 546.25 | 546.25 | 1.34% | 37,596 |
| Mar 4, 2026 | 536.50 | 549.50 | 527.60 | 539.05 | 539.05 | -1.53% | 10,885 |
| Mar 2, 2026 | 514.80 | 549.00 | 512.00 | 547.45 | 547.45 | 0.92% | 41,055 |
| Feb 27, 2026 | 548.00 | 548.45 | 536.90 | 542.45 | 542.45 | -1.23% | 31,144 |
| Feb 26, 2026 | 540.35 | 550.00 | 531.05 | 549.20 | 549.20 | 0.66% | 50,422 |
| Feb 25, 2026 | 539.05 | 548.35 | 526.15 | 545.60 | 545.60 | 1.13% | 27,435 |
| Feb 24, 2026 | 528.00 | 541.85 | 502.30 | 539.50 | 539.50 | 0.54% | 122,505 |
| Feb 23, 2026 | 544.40 | 544.40 | 522.15 | 536.60 | 536.60 | -0.01% | 58,478 |
| Feb 20, 2026 | 517.80 | 539.55 | 510.95 | 536.65 | 536.65 | 2.60% | 79,007 |
| Feb 19, 2026 | 502.20 | 530.05 | 500.00 | 523.05 | 523.05 | 2.98% | 46,197 |
| Feb 18, 2026 | 505.20 | 512.00 | 498.05 | 507.90 | 507.90 | 0.54% | 10,026 |
| Feb 17, 2026 | 508.20 | 513.20 | 504.05 | 505.15 | 505.15 | -0.60% | 7,822 |
| Feb 16, 2026 | 512.65 | 512.65 | 501.85 | 508.20 | 508.20 | -0.39% | 14,380 |
| Feb 13, 2026 | 482.95 | 524.90 | 474.75 | 510.20 | 510.20 | 5.38% | 228,380 |
| Feb 12, 2026 | 477.80 | 488.80 | 471.10 | 484.15 | 484.15 | 1.35% | 11,722 |
| Feb 11, 2026 | 482.75 | 488.50 | 472.70 | 477.70 | 477.70 | -2.21% | 33,224 |
| Feb 10, 2026 | 499.65 | 500.00 | 480.05 | 488.50 | 488.50 | -3.54% | 26,327 |
| Feb 9, 2026 | 488.85 | 511.50 | 488.20 | 506.45 | 506.45 | 5.48% | 34,985 |
| Feb 6, 2026 | 485.00 | 497.00 | 475.70 | 480.15 | 480.15 | -1.14% | 17,599 |
| Feb 5, 2026 | 496.45 | 496.45 | 477.20 | 485.70 | 485.70 | -1.10% | 10,729 |
| Feb 4, 2026 | 512.00 | 520.00 | 486.95 | 491.10 | 491.10 | -4.05% | 55,442 |
| Feb 3, 2026 | 546.00 | 546.00 | 493.15 | 511.85 | 511.85 | 12.12% | 210,893 |
| Feb 2, 2026 | 453.10 | 462.00 | 433.55 | 456.50 | 456.50 | 0.93% | 32,597 |
| Feb 1, 2026 | 440.00 | 464.20 | 431.00 | 452.30 | 452.30 | 4.61% | 114,185 |
| Jan 30, 2026 | 413.45 | 468.75 | 408.20 | 432.35 | 432.35 | 4.57% | 436,460 |
| Jan 29, 2026 | 416.80 | 416.80 | 406.10 | 413.45 | 413.45 | 0.15% | 3,644 |
| Jan 28, 2026 | 416.45 | 422.50 | 410.25 | 412.85 | 412.85 | 0.58% | 11,027 |
| Jan 27, 2026 | 404.55 | 421.75 | 404.55 | 410.45 | 410.45 | 1.81% | 23,455 |
| Jan 23, 2026 | 418.20 | 418.20 | 401.75 | 403.15 | 403.15 | -3.05% | 3,167 |
| Jan 22, 2026 | 404.95 | 419.50 | 404.95 | 415.85 | 415.85 | 3.69% | 4,424 |
| Jan 21, 2026 | 399.80 | 407.00 | 391.75 | 401.05 | 401.05 | -0.58% | 17,482 |
| Jan 20, 2026 | 405.95 | 410.95 | 401.00 | 403.40 | 403.40 | -1.25% | 7,712 |
| Jan 19, 2026 | 422.45 | 422.45 | 405.00 | 408.50 | 408.50 | -2.18% | 4,182 |
| Jan 16, 2026 | 412.30 | 423.35 | 412.30 | 417.60 | 417.60 | -0.80% | 2,521 |
| Jan 14, 2026 | 417.45 | 424.00 | 414.35 | 420.95 | 420.95 | 1.32% | 2,768 |
| Jan 13, 2026 | 426.35 | 426.35 | 410.10 | 415.45 | 415.45 | -1.11% | 2,559 |
| Jan 12, 2026 | 409.60 | 426.50 | 399.00 | 420.10 | 420.10 | 2.11% | 4,506 |
| Jan 9, 2026 | 407.50 | 416.20 | 407.00 | 411.40 | 411.40 | -0.23% | 3,779 |
| Jan 8, 2026 | 424.05 | 431.15 | 410.55 | 412.35 | 412.35 | -3.11% | 13,937 |
| Jan 7, 2026 | 425.95 | 428.50 | 421.30 | 425.60 | 425.60 | -0.15% | 8,771 |
| Jan 6, 2026 | 434.85 | 435.30 | 423.35 | 426.25 | 426.25 | -1.98% | 4,046 |
| Jan 5, 2026 | 433.00 | 441.35 | 431.35 | 434.85 | 434.85 | -0.31% | 4,507 |
| Jan 2, 2026 | 434.85 | 437.60 | 433.60 | 436.20 | 436.20 | 0.10% | 12,616 |
| Jan 1, 2026 | 432.05 | 439.45 | 432.05 | 435.75 | 435.75 | -0.23% | 1,452 |
| Dec 31, 2025 | 439.30 | 439.45 | 435.40 | 436.75 | 436.75 | -0.58% | 2,497 |
| Dec 30, 2025 | 435.10 | 443.35 | 431.50 | 439.30 | 439.30 | -1.10% | 3,647 |
| Dec 29, 2025 | 445.90 | 447.00 | 438.50 | 444.20 | 444.20 | -0.39% | 3,904 |
| Dec 26, 2025 | 445.15 | 447.50 | 434.00 | 445.95 | 445.95 | 0.17% | 5,113 |
| Dec 24, 2025 | 443.50 | 446.45 | 440.55 | 445.20 | 445.20 | 0.39% | 1,236 |
| Dec 23, 2025 | 447.05 | 449.20 | 442.90 | 443.45 | 443.45 | -1.23% | 2,582 |
| Dec 22, 2025 | 451.05 | 453.40 | 448.00 | 448.95 | 448.95 | -0.84% | 2,428 |
| Dec 19, 2025 | 450.20 | 454.85 | 445.55 | 452.75 | 452.75 | 0.66% | 2,620 |
| Dec 18, 2025 | 443.35 | 451.00 | 441.05 | 449.80 | 449.80 | -0.19% | 8,044 |
| Dec 17, 2025 | 445.00 | 452.70 | 440.20 | 450.65 | 450.65 | 1.28% | 8,598 |
| Dec 16, 2025 | 443.05 | 450.35 | 443.05 | 444.95 | 444.95 | -1.10% | 6,940 |
| Dec 15, 2025 | 440.20 | 450.75 | 440.20 | 449.90 | 449.90 | 0.74% | 5,398 |
| Dec 12, 2025 | 446.45 | 447.95 | 442.80 | 446.60 | 446.60 | -0.11% | 19,794 |
| Dec 11, 2025 | 446.00 | 448.85 | 439.90 | 447.10 | 447.10 | 0.17% | 7,686 |
| Dec 10, 2025 | 436.25 | 447.75 | 436.25 | 446.35 | 446.35 | 1.85% | 6,886 |
| Dec 9, 2025 | 430.00 | 439.70 | 423.00 | 438.25 | 438.25 | 2.13% | 4,811 |
| Dec 8, 2025 | 429.15 | 434.20 | 425.85 | 429.10 | 429.10 | -0.97% | 3,416 |
| Dec 5, 2025 | 430.70 | 434.45 | 428.95 | 433.30 | 433.30 | 0.30% | 1,561 |
| Dec 4, 2025 | 433.00 | 433.00 | 427.55 | 432.00 | 432.00 | 0.31% | 1,869 |
| Dec 3, 2025 | 427.05 | 431.40 | 426.50 | 430.65 | 430.65 | -0.27% | 2,833 |
| Dec 2, 2025 | 430.20 | 433.10 | 427.35 | 431.80 | 431.80 | 0.37% | 5,342 |
| Dec 1, 2025 | 432.00 | 436.00 | 428.15 | 430.20 | 430.20 | -1.53% | 4,863 |
| Nov 28, 2025 | 427.65 | 439.00 | 426.35 | 436.90 | 436.90 | 2.17% | 6,131 |
| Nov 27, 2025 | 436.30 | 436.30 | 425.70 | 427.60 | 427.60 | -1.01% | 4,550 |
| Nov 26, 2025 | 425.40 | 450.60 | 425.40 | 431.95 | 431.95 | 1.54% | 41,257 |
| Nov 25, 2025 | 432.20 | 434.25 | 424.50 | 425.40 | 425.40 | -2.34% | 7,922 |
| Nov 24, 2025 | 448.35 | 452.95 | 433.95 | 435.60 | 435.60 | -3.64% | 20,247 |
| Nov 21, 2025 | 467.95 | 467.95 | 447.00 | 452.05 | 452.05 | -2.87% | 12,215 |
| Nov 20, 2025 | 464.20 | 466.50 | 455.25 | 465.40 | 465.40 | 1.05% | 8,225 |
| Nov 19, 2025 | 460.75 | 468.60 | 454.80 | 460.55 | 460.55 | 1.15% | 22,123 |
| Nov 18, 2025 | 465.00 | 465.00 | 453.75 | 455.30 | 455.30 | -1.20% | 11,323 |
| Nov 17, 2025 | 452.15 | 462.65 | 448.75 | 460.85 | 460.85 | 1.89% | 7,546 |
| Nov 14, 2025 | 448.80 | 453.30 | 446.00 | 452.30 | 452.30 | 0.50% | 4,777 |
| Nov 13, 2025 | 451.00 | 456.05 | 447.05 | 450.05 | 450.05 | 0.60% | 17,283 |
| Nov 12, 2025 | 448.55 | 450.25 | 442.00 | 447.35 | 447.35 | 0.21% | 9,350 |
| Nov 11, 2025 | 434.65 | 448.50 | 434.65 | 446.40 | 446.40 | 2.30% | 15,218 |
| Nov 10, 2025 | 433.35 | 439.45 | 431.70 | 436.35 | 436.35 | -0.39% | 3,729 |
| Nov 7, 2025 | 429.25 | 440.25 | 424.45 | 438.05 | 438.05 | 2.06% | 7,097 |
| Nov 6, 2025 | 438.10 | 438.10 | 426.85 | 429.20 | 429.20 | -1.99% | 6,459 |
| Nov 4, 2025 | 442.55 | 442.55 | 435.15 | 437.90 | 437.90 | -1.60% | 7,872 |
| Nov 3, 2025 | 442.95 | 452.50 | 439.15 | 445.00 | 445.00 | 2.11% | 15,428 |
| Oct 31, 2025 | 435.00 | 441.30 | 432.05 | 435.80 | 435.80 | -0.72% | 11,415 |
| Oct 30, 2025 | 448.00 | 448.00 | 435.70 | 438.95 | 438.95 | -0.86% | 8,178 |
| Oct 29, 2025 | 432.45 | 446.70 | 429.75 | 442.75 | 442.75 | 2.26% | 26,494 |
| Oct 28, 2025 | 446.05 | 446.05 | 431.00 | 432.95 | 432.95 | -1.65% | 4,267 |
| Oct 27, 2025 | 443.05 | 443.75 | 433.75 | 440.20 | 440.20 | -0.59% | 31,665 |
| Oct 24, 2025 | 429.90 | 449.55 | 418.60 | 442.80 | 442.80 | 1.17% | 102,896 |
| Oct 23, 2025 | 429.00 | 453.90 | 428.65 | 437.70 | 437.70 | 7.19% | 1,117,212 |
| Oct 21, 2025 | 401.75 | 409.95 | 401.75 | 408.35 | 408.35 | 0.48% | 1,775 |
| Oct 20, 2025 | 400.65 | 407.70 | 399.60 | 406.40 | 406.40 | 0.43% | 5,278 |
| Oct 17, 2025 | 409.60 | 409.60 | 401.45 | 404.65 | 404.65 | -1.21% | 4,451 |
| Oct 16, 2025 | 404.05 | 410.95 | 401.80 | 409.60 | 409.60 | 1.99% | 7,805 |
| Oct 15, 2025 | 392.20 | 406.30 | 392.20 | 401.60 | 401.60 | 1.56% | 9,094 |
| Oct 14, 2025 | 399.00 | 402.00 | 386.60 | 395.45 | 395.45 | -0.93% | 17,013 |