Vardhman Acrylics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.34	34.34	33.40	33.83	33.83	-1.49%	21,882
Mar 6, 2026	34.42	34.70	33.51	34.34	34.34	-0.26%	38,142
Mar 5, 2026	33.51	34.69	33.51	34.43	34.43	3.08%	26,004
Mar 4, 2026	33.99	33.99	33.02	33.40	33.40	-1.15%	27,453
Mar 2, 2026	32.80	34.67	32.80	33.79	33.79	-2.54%	46,068
Feb 27, 2026	34.85	34.85	33.75	34.67	34.67	2.06%	25,123
Feb 26, 2026	36.49	36.49	33.75	33.97	33.97	-6.11%	126,544
Feb 25, 2026	36.00	37.01	35.99	36.18	36.18	0.81%	19,552
Feb 24, 2026	36.30	36.63	34.50	35.89	35.89	-1.27%	26,581
Feb 23, 2026	36.60	37.35	36.02	36.35	36.35	-3.17%	25,755
Feb 20, 2026	37.21	37.95	36.79	37.54	37.54	0.91%	11,644
Feb 19, 2026	37.81	37.89	37.01	37.20	37.20	-1.56%	8,321
Feb 18, 2026	37.70	38.48	37.45	37.79	37.79	0.53%	15,399
Feb 17, 2026	37.57	38.19	37.24	37.59	37.59	0.32%	20,704
Feb 16, 2026	38.39	38.49	37.16	37.47	37.47	-0.27%	35,778
Feb 13, 2026	39.73	39.73	37.25	37.57	37.57	-5.44%	41,229
Feb 12, 2026	38.19	39.99	37.80	39.73	39.73	4.83%	99,937
Feb 11, 2026	37.80	38.27	37.79	37.90	37.90	-0.29%	15,785
Feb 10, 2026	38.26	38.49	37.80	38.01	38.01	-0.65%	11,612
Feb 9, 2026	38.01	38.47	38.00	38.26	38.26	2.03%	33,996
Feb 6, 2026	37.99	37.99	37.10	37.50	37.50	-0.90%	9,548
Feb 5, 2026	37.85	38.29	37.20	37.84	37.84	-0.47%	25,459
Feb 4, 2026	37.99	38.79	37.76	38.02	38.02	0.82%	33,773
Feb 3, 2026	38.26	39.50	37.00	37.71	37.71	2.56%	46,592
Feb 2, 2026	37.34	37.49	36.51	36.77	36.77	-1.53%	12,515
Feb 1, 2026	37.01	37.45	36.25	37.34	37.34	0.59%	9,730
Jan 30, 2026	36.01	37.50	35.40	37.12	37.12	2.77%	37,459
Jan 29, 2026	37.11	37.48	35.97	36.12	36.12	-2.67%	60,050
Jan 28, 2026	36.30	37.50	36.30	37.11	37.11	0.73%	14,036
Jan 27, 2026	37.05	37.69	36.31	36.84	36.84	-0.51%	22,679
Jan 23, 2026	36.75	38.50	36.75	37.03	37.03	1.40%	36,198
Jan 22, 2026	37.29	37.48	35.80	36.52	36.52	-0.73%	44,086
Jan 21, 2026	36.99	37.49	36.70	36.79	36.79	0.14%	35,159
Jan 20, 2026	36.65	40.00	36.60	36.74	36.74	0.25%	162,992
Jan 19, 2026	37.95	37.95	36.00	36.65	36.65	-2.58%	21,383
Jan 16, 2026	37.37	38.37	37.11	37.62	37.62	-0.79%	16,226
Jan 14, 2026	37.50	37.96	37.10	37.92	37.92	1.36%	10,239
Jan 13, 2026	37.70	37.79	37.00	37.41	37.41	0.70%	13,477
Jan 12, 2026	36.01	38.25	36.01	37.15	37.15	1.84%	42,655
Jan 9, 2026	37.69	37.69	36.05	36.48	36.48	-1.91%	25,236
Jan 8, 2026	37.75	38.49	37.10	37.19	37.19	-1.33%	10,058
Jan 7, 2026	38.26	38.26	37.05	37.69	37.69	-0.16%	18,657
Jan 6, 2026	38.99	39.29	37.36	37.75	37.75	-1.49%	27,921
Jan 5, 2026	39.20	40.10	37.75	38.32	38.32	-1.69%	25,744
Jan 2, 2026	40.00	40.00	38.80	38.98	38.98	-1.62%	18,343
Jan 1, 2026	40.49	40.49	38.60	39.62	39.62	-1.34%	23,532
Dec 31, 2025	40.60	40.80	39.35	40.16	40.16	-0.35%	28,450
Dec 30, 2025	37.99	41.00	37.06	40.30	40.30	7.12%	70,047
Dec 29, 2025	38.05	38.05	37.22	37.62	37.62	-1.13%	8,331
Dec 26, 2025	37.99	38.53	37.31	38.05	38.05	1.77%	28,728
Dec 24, 2025	37.95	37.95	37.22	37.39	37.39	-0.40%	13,521
Dec 23, 2025	38.20	38.20	37.07	37.54	37.54	-0.37%	12,269
Dec 22, 2025	37.47	37.94	36.61	37.68	37.68	0.37%	36,714
Dec 19, 2025	37.34	37.95	37.02	37.54	37.54	0.54%	12,392
Dec 18, 2025	37.25	37.97	36.90	37.34	37.34	0.03%	14,124
Dec 17, 2025	38.03	38.20	37.00	37.33	37.33	-1.24%	15,561
Dec 16, 2025	37.33	38.28	37.33	37.80	37.80	-0.74%	11,348
Dec 15, 2025	36.90	38.98	36.90	38.08	38.08	2.89%	27,819
Dec 12, 2025	37.44	37.44	36.80	37.01	37.01	0.60%	21,413
Dec 11, 2025	38.45	38.49	36.27	36.79	36.79	-4.19%	33,434
Dec 10, 2025	37.50	38.89	37.50	38.40	38.40	2.29%	11,545
Dec 9, 2025	36.97	38.26	36.53	37.54	37.54	1.54%	21,209
Dec 8, 2025	37.42	37.68	36.75	36.97	36.97	-1.20%	25,513
Dec 5, 2025	38.86	38.86	37.15	37.42	37.42	-1.53%	25,698
Dec 4, 2025	37.75	38.30	37.51	38.00	38.00	0.13%	12,720
Dec 3, 2025	38.69	38.69	37.32	37.95	37.95	-0.65%	9,923
Dec 2, 2025	38.49	38.49	38.00	38.20	38.20	1.03%	11,135
Dec 1, 2025	39.25	39.87	37.16	37.81	37.81	-3.52%	61,414
Nov 28, 2025	39.89	39.89	39.11	39.19	39.19	-1.68%	10,855
Nov 27, 2025	38.75	39.98	38.75	39.86	39.86	2.71%	20,240
Nov 26, 2025	39.89	39.89	38.50	38.81	38.81	-1.60%	25,286
Nov 25, 2025	39.22	39.80	39.20	39.44	39.44	0.38%	16,101
Nov 24, 2025	39.28	39.83	39.10	39.29	39.29	0.03%	11,526
Nov 21, 2025	39.34	39.85	39.00	39.28	39.28	-0.15%	18,409
Nov 20, 2025	40.01	40.22	39.00	39.34	39.34	-1.67%	27,392
Nov 19, 2025	40.39	40.44	39.76	40.01	40.01	0.30%	10,094
Nov 18, 2025	40.07	40.49	39.40	39.89	39.89	-0.45%	22,722
Nov 17, 2025	40.50	40.50	39.87	40.07	40.07	0.18%	16,797
Nov 14, 2025	39.98	40.25	39.30	40.00	40.00	0.05%	14,457
Nov 13, 2025	40.25	40.59	39.81	39.98	39.98	-0.03%	29,807
Nov 12, 2025	40.81	40.81	39.80	39.99	39.99	-2.01%	66,744
Nov 11, 2025	41.00	41.00	40.00	40.81	40.81	1.19%	27,693
Nov 10, 2025	40.07	40.99	40.00	40.33	40.33	1.13%	26,192
Nov 7, 2025	40.01	40.37	39.70	39.88	39.88	-1.12%	33,608
Nov 6, 2025	41.84	41.84	40.05	40.33	40.33	-1.97%	28,733
Nov 4, 2025	41.11	41.75	41.00	41.14	41.14	-1.53%	38,087
Nov 3, 2025	41.50	41.90	41.00	41.78	41.78	0.67%	40,607
Oct 31, 2025	41.00	41.95	41.00	41.50	41.50	-0.31%	15,326
Oct 30, 2025	42.00	42.14	41.01	41.63	41.63	-0.24%	33,367
Oct 29, 2025	41.38	41.94	40.51	41.73	41.73	2.73%	60,317
Oct 28, 2025	40.75	41.50	40.01	40.62	40.62	-0.66%	49,224
Oct 27, 2025	40.80	41.50	40.56	40.89	40.89	0.89%	34,249
Oct 24, 2025	41.50	41.50	40.26	40.53	40.53	0.87%	68,521
Oct 23, 2025	40.49	41.00	39.18	40.18	40.18	3.05%	188,938
Oct 21, 2025	41.39	41.47	36.53	38.99	38.99	-4.01%	323,702
Oct 20, 2025	42.20	42.80	40.30	40.62	40.62	-1.77%	35,833
Oct 17, 2025	41.75	41.97	41.20	41.35	41.35	-1.31%	11,749
Oct 16, 2025	41.44	42.00	41.05	41.90	41.90	1.11%	10,351
Oct 15, 2025	41.85	42.43	40.50	41.44	41.44	-0.60%	20,566
Oct 14, 2025	42.41	42.41	41.52	41.69	41.69	-1.21%	6,599