Vardhman Textiles Limited (NSE:VTL)
India
· Delayed Price · Currency is INR 538.90
-7.60 (-1.39%)
At close: Mar 6, 2026
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 544.00 | 547.00 | 531.20 | 538.90 | 538.90 | -1.39% | 190,258 |
| Mar 5, 2026 | 544.00 | 552.00 | 535.95 | 546.50 | 546.50 | 1.54% | 439,961 |
| Mar 4, 2026 | 534.75 | 549.90 | 527.05 | 538.20 | 538.20 | -1.70% | 324,346 |
| Mar 2, 2026 | 511.00 | 548.70 | 511.00 | 547.50 | 547.50 | 0.91% | 417,003 |
| Feb 27, 2026 | 548.00 | 548.00 | 536.65 | 542.55 | 542.55 | -1.23% | 435,322 |
| Feb 26, 2026 | 545.00 | 549.90 | 531.30 | 549.30 | 549.30 | 0.73% | 827,384 |
| Feb 25, 2026 | 539.65 | 547.50 | 525.55 | 545.30 | 545.30 | 1.05% | 542,486 |
| Feb 24, 2026 | 520.00 | 542.50 | 502.00 | 539.65 | 539.65 | 0.66% | 1,447,695 |
| Feb 23, 2026 | 539.90 | 539.90 | 522.50 | 536.10 | 536.10 | -0.07% | 533,632 |
| Feb 20, 2026 | 515.00 | 539.90 | 511.00 | 536.45 | 536.45 | 2.62% | 1,030,359 |
| Feb 19, 2026 | 506.30 | 531.20 | 500.10 | 522.75 | 522.75 | 2.57% | 888,938 |
| Feb 18, 2026 | 505.75 | 513.80 | 498.00 | 509.65 | 509.65 | 0.77% | 277,442 |
| Feb 17, 2026 | 509.00 | 513.75 | 503.25 | 505.75 | 505.75 | -0.50% | 280,033 |
| Feb 16, 2026 | 510.80 | 511.15 | 501.65 | 508.30 | 508.30 | -0.44% | 386,787 |
| Feb 13, 2026 | 482.00 | 525.00 | 475.00 | 510.55 | 510.55 | 5.54% | 4,174,502 |
| Feb 12, 2026 | 479.00 | 488.80 | 471.20 | 483.75 | 483.75 | 1.03% | 808,368 |
| Feb 11, 2026 | 488.00 | 488.30 | 473.00 | 478.80 | 478.80 | -1.91% | 377,039 |
| Feb 10, 2026 | 498.00 | 501.75 | 480.00 | 488.10 | 488.10 | -3.74% | 781,952 |
| Feb 9, 2026 | 487.70 | 511.75 | 487.70 | 507.05 | 507.05 | 5.20% | 701,452 |
| Feb 6, 2026 | 485.35 | 496.85 | 476.15 | 482.00 | 482.00 | -0.69% | 231,152 |
| Feb 5, 2026 | 494.05 | 494.10 | 477.25 | 485.35 | 485.35 | -1.27% | 288,603 |
| Feb 4, 2026 | 511.85 | 519.85 | 486.65 | 491.60 | 491.60 | -3.97% | 921,710 |
| Feb 3, 2026 | 539.85 | 539.85 | 493.50 | 511.95 | 511.95 | 11.96% | 3,888,786 |
| Feb 2, 2026 | 452.20 | 461.95 | 434.05 | 457.25 | 457.25 | 1.12% | 424,094 |
| Feb 1, 2026 | 439.05 | 463.95 | 430.45 | 452.20 | 452.20 | 4.59% | 1,594,750 |
| Jan 30, 2026 | 413.55 | 468.00 | 407.45 | 432.35 | 432.35 | 4.55% | 8,725,841 |
| Jan 29, 2026 | 415.00 | 417.20 | 406.25 | 413.55 | 413.55 | 0.15% | 126,899 |
| Jan 28, 2026 | 412.30 | 422.40 | 409.80 | 412.95 | 412.95 | 0.68% | 171,665 |
| Jan 27, 2026 | 405.15 | 424.15 | 400.60 | 410.15 | 410.15 | 1.66% | 467,760 |
| Jan 23, 2026 | 418.10 | 418.10 | 401.05 | 403.45 | 403.45 | -3.03% | 88,011 |
| Jan 22, 2026 | 403.20 | 422.95 | 403.20 | 416.05 | 416.05 | 3.25% | 259,624 |
| Jan 21, 2026 | 401.65 | 408.00 | 391.00 | 402.95 | 402.95 | 0.02% | 1,174,413 |
| Jan 20, 2026 | 407.00 | 411.75 | 401.00 | 402.85 | 402.85 | -1.04% | 93,819 |
| Jan 19, 2026 | 417.50 | 417.50 | 401.40 | 407.10 | 407.10 | -2.49% | 64,801 |
| Jan 16, 2026 | 419.95 | 424.05 | 415.00 | 417.50 | 417.50 | -0.82% | 68,958 |
| Jan 14, 2026 | 419.00 | 424.05 | 414.10 | 420.95 | 420.95 | 1.30% | 65,328 |
| Jan 13, 2026 | 422.50 | 425.00 | 409.90 | 415.55 | 415.55 | -1.32% | 96,967 |
| Jan 12, 2026 | 408.15 | 427.80 | 398.50 | 421.10 | 421.10 | 2.32% | 156,653 |
| Jan 9, 2026 | 405.05 | 416.55 | 405.05 | 411.55 | 411.55 | -0.36% | 129,421 |
| Jan 8, 2026 | 425.50 | 431.55 | 410.00 | 413.05 | 413.05 | -2.93% | 120,849 |
| Jan 7, 2026 | 425.00 | 429.30 | 421.00 | 425.50 | 425.50 | -0.01% | 74,341 |
| Jan 6, 2026 | 435.00 | 435.75 | 423.00 | 425.55 | 425.55 | -2.21% | 62,129 |
| Jan 5, 2026 | 433.10 | 440.90 | 431.00 | 435.15 | 435.15 | -0.22% | 93,253 |
| Jan 2, 2026 | 433.00 | 437.95 | 433.00 | 436.10 | 436.10 | 0.15% | 39,890 |
| Jan 1, 2026 | 437.55 | 439.90 | 433.05 | 435.45 | 435.45 | -0.48% | 39,258 |
| Dec 31, 2025 | 439.35 | 441.65 | 433.50 | 437.55 | 437.55 | -0.41% | 97,779 |
| Dec 30, 2025 | 439.50 | 443.90 | 431.00 | 439.35 | 439.35 | -0.94% | 96,238 |
| Dec 29, 2025 | 444.00 | 447.45 | 439.00 | 443.50 | 443.50 | -0.75% | 71,907 |
| Dec 26, 2025 | 444.10 | 448.00 | 438.15 | 446.85 | 446.85 | 0.62% | 76,731 |
| Dec 24, 2025 | 443.85 | 447.10 | 440.30 | 444.10 | 444.10 | 0.06% | 86,082 |
| Dec 23, 2025 | 450.00 | 450.00 | 442.25 | 443.85 | 443.85 | -1.20% | 75,600 |
| Dec 22, 2025 | 453.00 | 453.95 | 447.55 | 449.25 | 449.25 | -0.83% | 80,846 |
| Dec 19, 2025 | 453.95 | 455.20 | 445.80 | 453.00 | 453.00 | 0.69% | 129,779 |
| Dec 18, 2025 | 447.70 | 451.35 | 441.10 | 449.90 | 449.90 | 0.20% | 108,183 |
| Dec 17, 2025 | 450.00 | 452.50 | 439.70 | 449.00 | 449.00 | 0.77% | 138,388 |
| Dec 16, 2025 | 448.00 | 451.00 | 443.75 | 445.55 | 445.55 | -0.97% | 99,532 |
| Dec 15, 2025 | 445.00 | 451.00 | 440.40 | 449.90 | 449.90 | 0.81% | 123,735 |
| Dec 12, 2025 | 446.90 | 449.00 | 442.90 | 446.30 | 446.30 | -0.15% | 73,293 |
| Dec 11, 2025 | 446.05 | 450.30 | 440.05 | 446.95 | 446.95 | 0.20% | 84,833 |
| Dec 10, 2025 | 437.00 | 448.85 | 436.95 | 446.05 | 446.05 | 1.81% | 131,158 |
| Dec 9, 2025 | 430.10 | 440.00 | 422.10 | 438.10 | 438.10 | 1.86% | 106,155 |
| Dec 8, 2025 | 430.15 | 434.40 | 425.30 | 430.10 | 430.10 | -0.59% | 101,412 |
| Dec 5, 2025 | 430.00 | 434.00 | 428.50 | 432.65 | 432.65 | 0.13% | 72,053 |
| Dec 4, 2025 | 428.25 | 433.60 | 427.55 | 432.10 | 432.10 | 0.30% | 70,295 |
| Dec 3, 2025 | 431.95 | 431.95 | 426.50 | 430.80 | 430.80 | -0.27% | 101,920 |
| Dec 2, 2025 | 430.00 | 433.70 | 427.50 | 431.95 | 431.95 | 0.36% | 68,608 |
| Dec 1, 2025 | 436.00 | 437.20 | 428.05 | 430.40 | 430.40 | -1.53% | 134,346 |
| Nov 28, 2025 | 428.50 | 439.50 | 426.25 | 437.10 | 437.10 | 2.13% | 189,043 |
| Nov 27, 2025 | 434.45 | 436.15 | 425.40 | 428.00 | 428.00 | -0.97% | 126,218 |
| Nov 26, 2025 | 425.15 | 451.00 | 425.15 | 432.20 | 432.20 | 1.66% | 1,279,153 |
| Nov 25, 2025 | 433.70 | 435.55 | 424.05 | 425.15 | 425.15 | -2.35% | 201,040 |
| Nov 24, 2025 | 450.00 | 454.20 | 434.00 | 435.40 | 435.40 | -3.66% | 183,286 |
| Nov 21, 2025 | 464.00 | 466.45 | 447.00 | 451.95 | 451.95 | -2.86% | 133,777 |
| Nov 20, 2025 | 461.10 | 467.00 | 455.05 | 465.25 | 465.25 | 1.00% | 252,886 |
| Nov 19, 2025 | 457.85 | 468.95 | 454.40 | 460.65 | 460.65 | 1.12% | 405,957 |
| Nov 18, 2025 | 464.70 | 464.70 | 453.10 | 455.55 | 455.55 | -1.02% | 150,319 |
| Nov 17, 2025 | 452.70 | 462.60 | 449.15 | 460.25 | 460.25 | 1.65% | 259,279 |
| Nov 14, 2025 | 450.85 | 454.00 | 445.70 | 452.80 | 452.80 | 0.43% | 192,963 |
| Nov 13, 2025 | 451.00 | 457.00 | 447.00 | 450.85 | 450.85 | 0.78% | 215,275 |
| Nov 12, 2025 | 449.00 | 451.00 | 442.00 | 447.35 | 447.35 | 0.12% | 202,567 |
| Nov 11, 2025 | 439.00 | 448.50 | 437.05 | 446.80 | 446.80 | 2.51% | 273,054 |
| Nov 10, 2025 | 435.30 | 439.00 | 431.10 | 435.85 | 435.85 | -0.56% | 67,411 |
| Nov 7, 2025 | 428.05 | 440.00 | 424.05 | 438.30 | 438.30 | 2.11% | 115,572 |
| Nov 6, 2025 | 440.00 | 440.00 | 425.75 | 429.25 | 429.25 | -1.98% | 136,066 |
| Nov 4, 2025 | 442.15 | 443.40 | 435.00 | 437.90 | 437.90 | -1.24% | 102,898 |
| Nov 3, 2025 | 438.20 | 452.50 | 438.20 | 443.40 | 443.40 | 1.69% | 489,781 |
| Oct 31, 2025 | 438.70 | 441.35 | 432.30 | 436.05 | 436.05 | -0.65% | 143,045 |
| Oct 30, 2025 | 447.50 | 447.50 | 435.20 | 438.90 | 438.90 | -0.79% | 139,938 |
| Oct 29, 2025 | 435.55 | 446.60 | 428.60 | 442.40 | 442.40 | 2.10% | 547,795 |
| Oct 28, 2025 | 440.45 | 444.15 | 431.00 | 433.30 | 433.30 | -1.62% | 278,736 |
| Oct 27, 2025 | 443.85 | 444.75 | 434.00 | 440.45 | 440.45 | -0.37% | 404,907 |
| Oct 24, 2025 | 427.90 | 449.75 | 419.35 | 442.10 | 442.10 | 1.07% | 1,528,158 |
| Oct 23, 2025 | 430.50 | 454.25 | 426.60 | 437.40 | 437.40 | 7.14% | 14,428,530 |
| Oct 21, 2025 | 408.25 | 409.80 | 406.80 | 408.25 | 408.25 | 0.48% | 22,269 |
| Oct 20, 2025 | 405.05 | 408.00 | 399.40 | 406.30 | 406.30 | 0.43% | 83,410 |
| Oct 17, 2025 | 412.00 | 412.00 | 401.20 | 404.55 | 404.55 | -1.18% | 81,710 |
| Oct 16, 2025 | 405.60 | 411.40 | 401.20 | 409.40 | 409.40 | 1.88% | 159,553 |
| Oct 15, 2025 | 394.90 | 406.00 | 393.20 | 401.85 | 401.85 | 1.82% | 223,388 |
| Oct 14, 2025 | 399.00 | 401.00 | 385.50 | 394.65 | 394.65 | -1.02% | 350,623 |
| Oct 13, 2025 | 402.95 | 403.35 | 397.00 | 398.70 | 398.70 | -0.83% | 113,576 |