Vardhman Polytex Limited (BOM:514175)
India
· Delayed Price · Currency is INR 6.96
-0.12 (-1.69%)
At close: Apr 28, 2026
Vardhman Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.81 | 7.04 | 6.81 | 6.96 | 6.96 | -1.69% | 21,601 |
| Apr 27, 2026 | 6.90 | 7.14 | 6.71 | 7.08 | 7.08 | 1.29% | 42,364 |
| Apr 24, 2026 | 6.88 | 7.15 | 6.83 | 6.99 | 6.99 | -2.65% | 161,481 |
| Apr 23, 2026 | 7.34 | 7.45 | 7.18 | 7.18 | 7.18 | -4.90% | 21,074 |
| Apr 22, 2026 | 7.45 | 7.71 | 7.13 | 7.55 | 7.55 | 0.67% | 72,284 |
| Apr 21, 2026 | 7.35 | 7.52 | 7.17 | 7.50 | 7.50 | -0.53% | 48,270 |
| Apr 20, 2026 | 7.89 | 7.89 | 7.52 | 7.54 | 7.54 | -2.71% | 48,238 |
| Apr 17, 2026 | 7.45 | 7.92 | 7.45 | 7.75 | 7.75 | -0.26% | 33,443 |
| Apr 16, 2026 | 7.99 | 8.10 | 7.72 | 7.77 | 7.77 | -2.51% | 22,797 |
| Apr 15, 2026 | 7.94 | 8.04 | 7.90 | 7.97 | 7.97 | 2.05% | 9,809 |
| Apr 13, 2026 | 7.75 | 7.94 | 7.60 | 7.81 | 7.81 | -1.01% | 29,494 |
| Apr 10, 2026 | 7.69 | 7.94 | 7.69 | 7.89 | 7.89 | 3.82% | 16,640 |
| Apr 9, 2026 | 7.54 | 7.65 | 7.45 | 7.60 | 7.60 | 3.68% | 33,070 |
| Apr 8, 2026 | 7.28 | 7.48 | 7.05 | 7.33 | 7.33 | 2.66% | 80,419 |
| Apr 7, 2026 | 7.10 | 7.15 | 6.92 | 7.14 | 7.14 | 2.44% | 11,418 |
| Apr 6, 2026 | 7.10 | 7.10 | 6.90 | 6.97 | 6.97 | 2.95% | 5,545 |
| Apr 2, 2026 | 6.52 | 6.89 | 6.52 | 6.77 | 6.77 | -0.15% | 13,982 |
| Apr 1, 2026 | 6.64 | 6.78 | 6.50 | 6.78 | 6.78 | 4.95% | 29,729 |
| Mar 30, 2026 | 6.46 | 6.74 | 6.46 | 6.46 | 6.46 | -5.00% | 17,882 |
| Mar 27, 2026 | 7.01 | 7.29 | 6.80 | 6.80 | 6.80 | -4.90% | 59,126 |
| Mar 25, 2026 | 6.95 | 7.27 | 6.95 | 7.15 | 7.15 | -0.14% | 9,330 |
| Mar 24, 2026 | 6.93 | 7.35 | 6.92 | 7.16 | 7.16 | -1.65% | 128,304 |
| Mar 23, 2026 | 7.72 | 7.72 | 7.28 | 7.28 | 7.28 | -4.96% | 73,424 |
| Mar 20, 2026 | 7.62 | 7.89 | 7.40 | 7.66 | 7.66 | 0.79% | 40,183 |
| Mar 19, 2026 | 7.42 | 7.95 | 7.42 | 7.60 | 7.60 | -1.43% | 3,474 |
| Mar 18, 2026 | 7.41 | 7.83 | 7.41 | 7.71 | 7.71 | 1.45% | 16,673 |
| Mar 17, 2026 | 7.80 | 7.80 | 7.55 | 7.60 | 7.60 | -3.55% | 57,413 |
| Mar 16, 2026 | 7.78 | 8.05 | 7.70 | 7.88 | 7.88 | -1.50% | 57,538 |
| Mar 13, 2026 | 8.27 | 8.42 | 7.96 | 8.00 | 8.00 | -3.03% | 34,594 |
| Mar 12, 2026 | 8.30 | 8.40 | 8.20 | 8.25 | 8.25 | -1.90% | 36,934 |
| Mar 11, 2026 | 8.52 | 8.85 | 8.37 | 8.41 | 8.41 | -4.43% | 61,022 |
| Mar 10, 2026 | 8.60 | 9.00 | 8.60 | 8.80 | 8.80 | 1.38% | 55,764 |
| Mar 9, 2026 | 8.74 | 8.80 | 8.12 | 8.68 | 8.68 | 1.76% | 123,276 |
| Mar 6, 2026 | 8.01 | 8.53 | 8.01 | 8.53 | 8.53 | 4.92% | 19,260 |
| Mar 5, 2026 | 7.70 | 8.13 | 7.70 | 8.13 | 8.13 | 4.90% | 44,659 |
| Mar 4, 2026 | 8.09 | 8.19 | 7.71 | 7.75 | 7.75 | -3.00% | 34,454 |
| Mar 2, 2026 | 7.70 | 8.10 | 7.57 | 7.99 | 7.99 | -5.33% | 201,029 |
| Feb 27, 2026 | 8.81 | 8.81 | 8.40 | 8.44 | 8.44 | -3.32% | 74,252 |
| Feb 26, 2026 | 8.00 | 9.06 | 7.72 | 8.73 | 8.73 | 10.51% | 366,582 |
| Feb 25, 2026 | 7.00 | 8.10 | 6.67 | 7.90 | 7.90 | 10.18% | 231,711 |
| Feb 24, 2026 | 6.86 | 7.23 | 6.86 | 7.17 | 7.17 | 0.70% | 17,202 |
| Feb 23, 2026 | 6.99 | 7.39 | 6.99 | 7.12 | 7.12 | 0.42% | 98,090 |
| Feb 20, 2026 | 7.77 | 7.80 | 6.87 | 7.09 | 7.09 | -7.68% | 204,006 |
| Feb 19, 2026 | 7.42 | 7.95 | 7.42 | 7.68 | 7.68 | -3.76% | 59,934 |
| Feb 18, 2026 | 8.19 | 8.29 | 7.85 | 7.98 | 7.98 | -1.60% | 58,250 |
| Feb 17, 2026 | 8.13 | 8.30 | 7.95 | 8.11 | 8.11 | 1.76% | 213,649 |
| Feb 16, 2026 | 7.42 | 8.49 | 7.15 | 7.97 | 7.97 | 7.41% | 415,295 |
| Feb 13, 2026 | 6.86 | 7.78 | 6.83 | 7.42 | 7.42 | 6.00% | 395,347 |
| Feb 12, 2026 | 6.47 | 7.09 | 6.43 | 7.00 | 7.00 | 8.86% | 344,976 |
| Feb 11, 2026 | 6.56 | 6.85 | 6.31 | 6.43 | 6.43 | -3.02% | 113,800 |
| Feb 10, 2026 | 6.71 | 6.79 | 6.41 | 6.63 | 6.63 | -0.45% | 87,850 |
| Feb 9, 2026 | 7.24 | 7.24 | 6.50 | 6.66 | 6.66 | -2.20% | 85,240 |
| Feb 6, 2026 | 6.95 | 7.08 | 6.57 | 6.81 | 6.81 | -2.01% | 24,558 |
| Feb 5, 2026 | 7.48 | 7.48 | 6.60 | 6.95 | 6.95 | -1.14% | 346,751 |
| Feb 4, 2026 | 6.91 | 7.49 | 6.85 | 7.03 | 7.03 | 1.74% | 109,993 |
| Feb 3, 2026 | 6.21 | 7.30 | 6.21 | 6.91 | 6.91 | 13.46% | 208,367 |
| Feb 2, 2026 | 6.39 | 6.39 | 5.96 | 6.09 | 6.09 | 0.83% | 11,429 |
| Feb 1, 2026 | 5.96 | 6.17 | 5.92 | 6.04 | 6.04 | 1.34% | 34,365 |
| Jan 30, 2026 | 6.49 | 6.49 | 5.80 | 5.96 | 5.96 | -1.32% | 25,789 |
| Jan 29, 2026 | 6.22 | 6.27 | 5.92 | 6.04 | 6.04 | -2.74% | 57,448 |
| Jan 28, 2026 | 6.01 | 6.39 | 5.89 | 6.21 | 6.21 | 3.67% | 28,049 |
| Jan 27, 2026 | 6.02 | 6.45 | 5.94 | 5.99 | 5.99 | -1.16% | 6,602 |
| Jan 23, 2026 | 6.44 | 6.44 | 5.97 | 6.06 | 6.06 | -0.98% | 42,291 |
| Jan 22, 2026 | 5.93 | 6.70 | 5.51 | 6.12 | 6.12 | 9.48% | 77,180 |
| Jan 21, 2026 | 5.25 | 5.89 | 5.25 | 5.59 | 5.59 | -3.62% | 56,867 |
| Jan 20, 2026 | 5.95 | 6.18 | 5.56 | 5.80 | 5.80 | -4.92% | 71,638 |
| Jan 19, 2026 | 6.50 | 6.63 | 6.01 | 6.10 | 6.10 | -6.87% | 150,683 |
| Jan 16, 2026 | 5.98 | 6.56 | 5.82 | 6.55 | 6.55 | 19.74% | 1,110,597 |
| Jan 14, 2026 | 5.38 | 5.49 | 5.15 | 5.47 | 5.47 | 3.80% | 15,181 |
| Jan 13, 2026 | 5.51 | 5.51 | 5.17 | 5.27 | 5.27 | -2.41% | 2,199 |
| Jan 12, 2026 | 5.98 | 5.98 | 5.02 | 5.40 | 5.40 | -0.92% | 20,053 |
| Jan 9, 2026 | 5.43 | 5.99 | 5.41 | 5.45 | 5.45 | -0.18% | 5,944 |
| Jan 8, 2026 | 5.74 | 5.89 | 5.43 | 5.46 | 5.46 | -4.38% | 34,363 |
| Jan 7, 2026 | 6.00 | 6.10 | 5.70 | 5.71 | 5.71 | -4.19% | 82,838 |
| Jan 6, 2026 | 6.21 | 6.36 | 5.91 | 5.96 | 5.96 | -3.56% | 10,696 |
| Jan 5, 2026 | 6.00 | 6.24 | 5.93 | 6.18 | 6.18 | -1.90% | 16,062 |
| Jan 2, 2026 | 6.39 | 6.39 | 6.25 | 6.30 | 6.30 | 0.96% | 4,843 |
| Jan 1, 2026 | 6.20 | 6.50 | 6.00 | 6.24 | 6.24 | -0.95% | 34,138 |
| Dec 31, 2025 | 6.88 | 6.88 | 5.92 | 6.30 | 6.30 | 1.78% | 24,170 |
| Dec 30, 2025 | 5.95 | 6.23 | 5.95 | 6.19 | 6.19 | 0.65% | 11,102 |
| Dec 29, 2025 | 6.55 | 6.55 | 5.95 | 6.15 | 6.15 | -3.61% | 149,872 |
| Dec 26, 2025 | 6.10 | 6.67 | 6.10 | 6.38 | 6.38 | 2.08% | 7,566 |
| Dec 24, 2025 | 6.40 | 6.51 | 6.25 | 6.25 | 6.25 | -1.73% | 24,156 |
| Dec 23, 2025 | 6.39 | 6.45 | 6.35 | 6.36 | 6.36 | -0.47% | 23,761 |
| Dec 22, 2025 | 6.60 | 6.60 | 6.34 | 6.39 | 6.39 | -0.78% | 5,717 |
| Dec 19, 2025 | 6.20 | 6.45 | 6.08 | 6.44 | 6.44 | 6.45% | 19,407 |
| Dec 18, 2025 | 6.10 | 6.45 | 6.05 | 6.05 | 6.05 | - | 31,554 |
| Dec 17, 2025 | 6.35 | 6.35 | 5.90 | 6.05 | 6.05 | -0.82% | 12,574 |
| Dec 16, 2025 | 6.21 | 6.24 | 6.00 | 6.10 | 6.10 | -0.65% | 5,156 |
| Dec 15, 2025 | 7.27 | 7.27 | 5.51 | 6.14 | 6.14 | -2.54% | 27,768 |
| Dec 12, 2025 | 6.65 | 6.65 | 6.06 | 6.30 | 6.30 | 1.94% | 18,392 |
| Dec 11, 2025 | 6.11 | 6.20 | 6.10 | 6.18 | 6.18 | 0.49% | 11,941 |
| Dec 10, 2025 | 6.35 | 6.50 | 6.10 | 6.15 | 6.15 | -0.81% | 6,390 |
| Dec 9, 2025 | 6.03 | 6.38 | 5.85 | 6.20 | 6.20 | 2.82% | 30,304 |
| Dec 8, 2025 | 6.51 | 6.69 | 5.99 | 6.03 | 6.03 | -8.08% | 34,295 |
| Dec 5, 2025 | 6.50 | 6.62 | 6.48 | 6.56 | 6.56 | 0.15% | 10,545 |
| Dec 4, 2025 | 7.00 | 7.00 | 6.33 | 6.55 | 6.55 | -1.65% | 30,369 |
| Dec 3, 2025 | 6.61 | 6.79 | 6.61 | 6.66 | 6.66 | -0.15% | 12,959 |
| Dec 2, 2025 | 6.86 | 6.86 | 6.67 | 6.67 | 6.67 | -2.20% | 17,341 |
| Dec 1, 2025 | 6.81 | 6.90 | 6.67 | 6.82 | 6.82 | 2.56% | 8,025 |