Skip to main content
Vardhman Polytex Limited (BOM:514175)
India flag India · Delayed Price · Currency is INR
8.68
+0.15 (1.76%)
At close: Mar 9, 2026

Vardhman Polytex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.748.808.128.688.681.76%123,276
Mar 6, 20268.018.538.018.538.534.92%19,260
Mar 5, 20267.708.137.708.138.134.90%44,659
Mar 4, 20268.098.197.717.757.75-3.00%34,454
Mar 2, 20267.708.107.577.997.99-5.33%201,029
Feb 27, 20268.818.818.408.448.44-3.32%74,252
Feb 26, 20268.009.067.728.738.7310.51%366,582
Feb 25, 20267.008.106.677.907.9010.18%231,711
Feb 24, 20266.867.236.867.177.170.70%17,202
Feb 23, 20266.997.396.997.127.120.42%98,090
Feb 20, 20267.777.806.877.097.09-7.68%204,006
Feb 19, 20267.427.957.427.687.68-3.76%59,934
Feb 18, 20268.198.297.857.987.98-1.60%58,250
Feb 17, 20268.138.307.958.118.111.76%213,649
Feb 16, 20267.428.497.157.977.977.41%415,295
Feb 13, 20266.867.786.837.427.426.00%395,347
Feb 12, 20266.477.096.437.007.008.86%344,976
Feb 11, 20266.566.856.316.436.43-3.02%113,800
Feb 10, 20266.716.796.416.636.63-0.45%87,850
Feb 9, 20267.247.246.506.666.66-2.20%85,240
Feb 6, 20266.957.086.576.816.81-2.01%24,558
Feb 5, 20267.487.486.606.956.95-1.14%346,751
Feb 4, 20266.917.496.857.037.031.74%109,993
Feb 3, 20266.217.306.216.916.9113.46%208,367
Feb 2, 20266.396.395.966.096.090.83%11,429
Feb 1, 20265.966.175.926.046.041.34%34,365
Jan 30, 20266.496.495.805.965.96-1.32%25,789
Jan 29, 20266.226.275.926.046.04-2.74%57,448
Jan 28, 20266.016.395.896.216.213.67%28,049
Jan 27, 20266.026.455.945.995.99-1.16%6,602
Jan 23, 20266.446.445.976.066.06-0.98%42,291
Jan 22, 20265.936.705.516.126.129.48%77,180
Jan 21, 20265.255.895.255.595.59-3.62%56,867
Jan 20, 20265.956.185.565.805.80-4.92%71,638
Jan 19, 20266.506.636.016.106.10-6.87%150,683
Jan 16, 20265.986.565.826.556.5519.74%1,110,597
Jan 14, 20265.385.495.155.475.473.80%15,181
Jan 13, 20265.515.515.175.275.27-2.41%2,199
Jan 12, 20265.985.985.025.405.40-0.92%20,053
Jan 9, 20265.435.995.415.455.45-0.18%5,944
Jan 8, 20265.745.895.435.465.46-4.38%34,363
Jan 7, 20266.006.105.705.715.71-4.19%82,838
Jan 6, 20266.216.365.915.965.96-3.56%10,696
Jan 5, 20266.006.245.936.186.18-1.90%16,062
Jan 2, 20266.396.396.256.306.300.96%4,843
Jan 1, 20266.206.506.006.246.24-0.95%34,138
Dec 31, 20256.886.885.926.306.301.78%24,170
Dec 30, 20255.956.235.956.196.190.65%11,102
Dec 29, 20256.556.555.956.156.15-3.61%149,872
Dec 26, 20256.106.676.106.386.382.08%7,566
Dec 24, 20256.406.516.256.256.25-1.73%24,156
Dec 23, 20256.396.456.356.366.36-0.47%23,761
Dec 22, 20256.606.606.346.396.39-0.78%5,717
Dec 19, 20256.206.456.086.446.446.45%19,407
Dec 18, 20256.106.456.056.056.05-31,554
Dec 17, 20256.356.355.906.056.05-0.82%12,574
Dec 16, 20256.216.246.006.106.10-0.65%5,156
Dec 15, 20257.277.275.516.146.14-2.54%27,768
Dec 12, 20256.656.656.066.306.301.94%18,392
Dec 11, 20256.116.206.106.186.180.49%11,941
Dec 10, 20256.356.506.106.156.15-0.81%6,390
Dec 9, 20256.036.385.856.206.202.82%30,304
Dec 8, 20256.516.695.996.036.03-8.08%34,295
Dec 5, 20256.506.626.486.566.560.15%10,545
Dec 4, 20257.007.006.336.556.55-1.65%30,369
Dec 3, 20256.616.796.616.666.66-0.15%12,959
Dec 2, 20256.866.866.676.676.67-2.20%17,341
Dec 1, 20256.816.906.676.826.822.56%8,025
Nov 28, 20256.706.906.646.656.650.30%4,091
Nov 27, 20257.107.106.626.636.63-0.75%11,987
Nov 26, 20257.797.796.656.686.681.06%157,247
Nov 25, 20256.706.776.306.616.61-2.36%38,743
Nov 24, 20257.197.196.756.776.77-0.44%22,352
Nov 21, 20256.757.196.566.806.802.72%38,629
Nov 20, 20256.776.886.506.626.62-3.92%49,545
Nov 19, 20256.847.006.756.896.89-0.86%27,017
Nov 18, 20256.987.086.906.956.95-0.43%6,139
Nov 17, 20256.957.096.946.986.98-1.83%13,873
Nov 14, 20257.107.226.567.117.111.57%34,978
Nov 13, 20257.087.386.997.007.00-0.71%30,625
Nov 12, 20257.997.996.907.057.05-0.84%62,856
Nov 11, 20257.567.597.107.117.11-5.83%30,391
Nov 10, 20257.757.907.507.557.55-1.69%8,431
Nov 7, 20257.507.797.507.687.680.52%9,055
Nov 6, 20257.678.297.617.647.64-2.68%8,025
Nov 4, 20258.378.377.707.857.85-1.38%45,882
Nov 3, 20258.108.437.787.967.96-0.25%30,904
Oct 31, 20257.908.007.707.987.981.66%22,554
Oct 30, 20258.298.297.657.857.85-1.63%22,872
Oct 29, 20257.708.087.707.987.980.38%7,303
Oct 28, 20258.208.217.957.957.95-2.57%25,396
Oct 27, 20258.138.598.058.168.160.87%71,936
Oct 24, 20258.058.168.058.098.09-0.49%21,113
Oct 23, 20258.298.338.018.138.130.12%13,235
Oct 21, 20258.328.327.858.128.12-0.12%10,822
Oct 20, 20257.968.207.968.138.131.37%6,373
Oct 17, 20258.318.517.948.028.02-4.98%61,710
Oct 16, 20258.548.808.228.448.443.05%28,688
Oct 15, 20258.508.727.958.198.19-1.92%41,034
Oct 14, 20258.908.978.308.358.35-6.60%27,316