Vardhman Textiles Limited (NSE:VTL)
India
· Delayed Price · Currency is INR 432.65
+0.55 (0.13%)
At close: Dec 5, 2025
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 403.90 | 406.45 | 398.00 | 402.05 | 402.05 | 0.45% | 270,258 |
| Oct 9, 2025 | 400.00 | 401.65 | 396.20 | 400.25 | 400.25 | 0.84% | 146,396 |
| Oct 8, 2025 | 402.00 | 407.90 | 395.60 | 396.90 | 396.90 | -1.26% | 112,149 |
| Oct 7, 2025 | 405.60 | 407.90 | 400.40 | 401.95 | 401.95 | -0.37% | 149,347 |
| Oct 6, 2025 | 409.90 | 411.20 | 402.10 | 403.45 | 403.45 | -1.10% | 119,406 |
| Oct 3, 2025 | 413.85 | 413.85 | 407.05 | 407.95 | 407.95 | -0.37% | 137,804 |
| Oct 1, 2025 | 414.90 | 414.90 | 406.75 | 409.45 | 409.45 | -0.82% | 85,259 |
| Sep 30, 2025 | 410.00 | 416.70 | 407.10 | 412.85 | 412.85 | 0.77% | 133,943 |
| Sep 29, 2025 | 417.20 | 421.85 | 406.10 | 409.70 | 409.70 | -1.80% | 264,222 |
| Sep 26, 2025 | 413.95 | 419.80 | 406.30 | 417.20 | 417.20 | 0.86% | 279,946 |
| Sep 25, 2025 | 415.85 | 419.15 | 410.15 | 413.65 | 413.65 | -0.56% | 250,802 |
| Sep 24, 2025 | 416.00 | 420.15 | 412.10 | 416.00 | 416.00 | -0.41% | 132,760 |
| Sep 23, 2025 | 421.60 | 423.95 | 415.85 | 417.70 | 417.70 | -0.91% | 102,710 |
| Sep 22, 2025 | 425.00 | 430.75 | 420.00 | 421.55 | 421.55 | -1.07% | 132,540 |
| Sep 19, 2025 | 435.90 | 438.00 | 422.55 | 426.10 | 426.10 | -2.20% | 355,171 |
| Sep 18, 2025 | 445.50 | 449.00 | 433.50 | 435.70 | 435.70 | -2.20% | 116,396 |
| Sep 17, 2025 | 444.80 | 447.80 | 438.00 | 445.50 | 445.50 | 1.97% | 324,398 |
| Sep 16, 2025 | 427.00 | 440.75 | 426.00 | 436.90 | 436.90 | 2.49% | 372,658 |
| Sep 15, 2025 | 429.90 | 432.40 | 425.00 | 426.30 | 426.30 | -0.84% | 126,741 |
| Sep 12, 2025 | 434.00 | 434.00 | 425.55 | 429.90 | 429.90 | -1.25% | 207,620 |
| Sep 11, 2025 | 439.80 | 439.80 | 427.75 | 435.35 | 430.35 | -1.72% | 613,062 |
| Sep 10, 2025 | 417.95 | 449.00 | 417.95 | 442.95 | 437.86 | 8.12% | 3,276,595 |
| Sep 9, 2025 | 413.90 | 413.90 | 407.00 | 409.70 | 404.99 | -0.09% | 124,920 |
| Sep 8, 2025 | 407.95 | 415.00 | 407.50 | 410.05 | 405.34 | 0.81% | 150,056 |
| Sep 5, 2025 | 411.00 | 415.30 | 405.55 | 406.75 | 402.08 | -1.05% | 227,234 |
| Sep 4, 2025 | 425.00 | 425.80 | 410.00 | 411.05 | 406.33 | -1.27% | 281,331 |
| Sep 3, 2025 | 414.50 | 419.75 | 413.55 | 416.35 | 411.57 | 1.01% | 313,238 |
| Sep 2, 2025 | 424.90 | 426.55 | 410.00 | 412.20 | 407.47 | -1.45% | 661,855 |
| Sep 1, 2025 | 420.00 | 423.25 | 410.50 | 418.25 | 413.45 | -1.44% | 1,458,479 |
| Aug 29, 2025 | 449.00 | 449.00 | 421.55 | 424.35 | 419.48 | -5.74% | 6,884,962 |
| Aug 28, 2025 | 395.05 | 459.90 | 387.20 | 450.20 | 445.03 | 13.03% | 25,666,810 |
| Aug 26, 2025 | 411.00 | 411.85 | 396.75 | 398.30 | 393.73 | -3.68% | 171,704 |
| Aug 25, 2025 | 414.75 | 417.90 | 410.00 | 413.50 | 408.75 | -0.30% | 60,507 |
| Aug 22, 2025 | 421.20 | 422.10 | 412.50 | 414.75 | 409.99 | -1.57% | 119,319 |
| Aug 21, 2025 | 429.30 | 431.10 | 420.00 | 421.35 | 416.51 | -1.79% | 127,510 |
| Aug 20, 2025 | 430.75 | 431.75 | 424.50 | 429.05 | 424.12 | -1.39% | 339,485 |
| Aug 19, 2025 | 419.00 | 447.80 | 415.90 | 435.10 | 430.10 | 6.28% | 7,826,597 |
| Aug 18, 2025 | 397.05 | 412.85 | 396.55 | 409.40 | 404.70 | 3.90% | 410,803 |
| Aug 14, 2025 | 400.15 | 402.25 | 391.70 | 394.05 | 389.52 | -1.52% | 95,951 |
| Aug 13, 2025 | 399.65 | 408.95 | 392.10 | 400.15 | 395.55 | 0.13% | 100,067 |
| Aug 12, 2025 | 390.25 | 402.80 | 389.25 | 399.65 | 395.06 | 2.41% | 180,249 |
| Aug 11, 2025 | 395.00 | 395.00 | 383.70 | 390.25 | 385.77 | -0.71% | 132,452 |
| Aug 8, 2025 | 397.00 | 404.95 | 391.60 | 393.05 | 388.54 | -0.95% | 148,773 |
| Aug 7, 2025 | 399.00 | 414.80 | 390.55 | 396.80 | 392.24 | -2.79% | 363,415 |
| Aug 6, 2025 | 419.00 | 421.20 | 405.80 | 408.20 | 403.51 | -2.36% | 340,219 |
| Aug 5, 2025 | 418.90 | 427.80 | 415.35 | 418.05 | 413.25 | 0.28% | 144,688 |
| Aug 4, 2025 | 420.75 | 423.45 | 415.20 | 416.90 | 412.11 | -0.92% | 164,695 |
| Aug 1, 2025 | 436.90 | 449.00 | 416.00 | 420.75 | 415.92 | -3.70% | 217,768 |
| Jul 31, 2025 | 445.05 | 450.00 | 431.10 | 436.90 | 431.88 | -4.68% | 343,616 |
| Jul 30, 2025 | 460.00 | 465.55 | 456.35 | 458.35 | 453.09 | -0.36% | 72,088 |
| Jul 29, 2025 | 457.00 | 464.20 | 456.10 | 460.00 | 454.72 | 0.10% | 106,173 |
| Jul 28, 2025 | 473.65 | 476.95 | 458.20 | 459.55 | 454.27 | -2.98% | 153,129 |
| Jul 25, 2025 | 492.45 | 492.85 | 471.45 | 473.65 | 468.21 | -3.90% | 194,066 |
| Jul 24, 2025 | 486.50 | 498.85 | 486.05 | 492.85 | 487.19 | 1.77% | 291,353 |
| Jul 23, 2025 | 484.55 | 491.75 | 473.95 | 484.30 | 478.74 | -0.05% | 289,002 |
| Jul 22, 2025 | 500.65 | 501.55 | 483.35 | 484.55 | 478.98 | -3.22% | 333,111 |
| Jul 21, 2025 | 501.25 | 504.95 | 494.10 | 500.65 | 494.90 | -0.12% | 73,503 |
| Jul 18, 2025 | 502.15 | 505.40 | 496.30 | 501.25 | 495.49 | -0.18% | 105,080 |
| Jul 17, 2025 | 503.90 | 506.60 | 497.05 | 502.15 | 496.38 | 0.41% | 98,015 |
| Jul 16, 2025 | 503.95 | 505.85 | 499.00 | 500.10 | 494.36 | -0.21% | 111,271 |
| Jul 15, 2025 | 491.55 | 504.70 | 490.50 | 501.15 | 495.39 | 1.95% | 176,642 |
| Jul 14, 2025 | 497.60 | 497.60 | 488.00 | 491.55 | 485.90 | -1.22% | 143,800 |