Skip to main content
Vardhman Textiles Limited (NSE:VTL)
India flag India · Delayed Price · Currency is INR
613.95
+4.80 (0.79%)
Apr 29, 2026, 9:30 AM IST

Vardhman Textiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026598.60618.80596.70610.15-2.10%427,873
Apr 27, 2026588.00600.40585.75597.60597.601.28%741,407
Apr 24, 2026571.95594.90570.00590.05590.053.63%2,895,106
Apr 23, 2026566.05572.00560.95569.40569.400.59%283,556
Apr 22, 2026560.00574.00551.60566.05566.051.02%558,502
Apr 21, 2026554.00574.60552.00560.35560.351.90%975,115
Apr 20, 2026557.65602.60546.35549.90549.90-1.38%3,765,444
Apr 17, 2026545.45559.80544.00557.60557.602.23%259,304
Apr 16, 2026564.00564.00543.05545.45545.45-2.25%314,273
Apr 15, 2026560.00560.00550.55558.00558.001.78%326,692
Apr 13, 2026549.00554.85532.50548.25548.25-2.25%366,441
Apr 10, 2026549.85566.00549.15560.85560.852.00%644,848
Apr 9, 2026551.65564.95547.40549.85549.85-0.27%512,246
Apr 8, 2026555.10559.90546.60551.35551.350.77%393,243
Apr 7, 2026528.75549.40528.75547.15547.151.89%347,567
Apr 6, 2026535.00542.00524.10537.00537.000.07%307,802
Apr 2, 2026528.00542.90520.50536.60536.601.28%658,771
Apr 1, 2026525.00532.40520.65529.80529.801.16%726,645
Mar 30, 2026520.95529.00513.55523.70523.70-0.66%701,937
Mar 27, 2026521.20534.00508.55527.20527.200.68%396,454
Mar 25, 2026534.00540.60516.35523.65523.65-2.05%280,659
Mar 24, 2026543.20543.90529.30534.60534.60-0.78%391,877
Mar 23, 2026534.00553.80523.05538.80538.801.11%1,910,066
Mar 20, 2026531.00540.00523.85532.90532.900.69%367,237
Mar 19, 2026546.85546.85525.25529.25529.25-3.54%207,978
Mar 18, 2026554.00559.70544.10548.70548.70-0.93%456,868
Mar 17, 2026536.00559.90528.10553.85553.854.24%2,236,482
Mar 16, 2026530.00533.75522.00531.30531.30-1.02%256,449
Mar 13, 2026541.00542.65528.25536.75536.75-0.85%244,075
Mar 12, 2026543.05545.95536.00541.35541.35-0.85%132,566
Mar 11, 2026541.80548.00535.65546.00546.000.87%222,551
Mar 10, 2026543.25548.50534.00541.30541.300.14%254,970
Mar 9, 2026532.95546.55515.80540.55540.550.31%324,300
Mar 6, 2026544.00547.00531.20538.90538.90-1.39%190,258
Mar 5, 2026544.00552.00535.95546.50546.501.54%439,961
Mar 4, 2026534.75549.90527.05538.20538.20-1.70%324,346
Mar 2, 2026511.00548.70511.00547.50547.500.91%417,003
Feb 27, 2026548.00548.00536.65542.55542.55-1.23%435,322
Feb 26, 2026545.00549.90531.30549.30549.300.73%827,384
Feb 25, 2026539.65547.50525.55545.30545.301.05%542,486
Feb 24, 2026520.00542.50502.00539.65539.650.66%1,447,695
Feb 23, 2026539.90539.90522.50536.10536.10-0.07%533,632
Feb 20, 2026515.00539.90511.00536.45536.452.62%1,030,359
Feb 19, 2026506.30531.20500.10522.75522.752.57%888,938
Feb 18, 2026505.75513.80498.00509.65509.650.77%277,442
Feb 17, 2026509.00513.75503.25505.75505.75-0.50%280,033
Feb 16, 2026510.80511.15501.65508.30508.30-0.44%386,787
Feb 13, 2026482.00525.00475.00510.55510.555.54%4,174,502
Feb 12, 2026479.00488.80471.20483.75483.751.03%808,368
Feb 11, 2026488.00488.30473.00478.80478.80-1.91%377,039
Feb 10, 2026498.00501.75480.00488.10488.10-3.74%781,952
Feb 9, 2026487.70511.75487.70507.05507.055.20%701,452
Feb 6, 2026485.35496.85476.15482.00482.00-0.69%231,152
Feb 5, 2026494.05494.10477.25485.35485.35-1.27%288,603
Feb 4, 2026511.85519.85486.65491.60491.60-3.97%921,710
Feb 3, 2026539.85539.85493.50511.95511.9511.96%3,888,786
Feb 2, 2026452.20461.95434.05457.25457.251.12%424,094
Feb 1, 2026439.05463.95430.45452.20452.204.59%1,594,750
Jan 30, 2026413.55468.00407.45432.35432.354.55%8,725,841
Jan 29, 2026415.00417.20406.25413.55413.550.15%126,899
Jan 28, 2026412.30422.40409.80412.95412.950.68%171,665
Jan 27, 2026405.15424.15400.60410.15410.151.66%467,760
Jan 23, 2026418.10418.10401.05403.45403.45-3.03%88,011
Jan 22, 2026403.20422.95403.20416.05416.053.25%259,624
Jan 21, 2026401.65408.00391.00402.95402.950.02%1,174,413
Jan 20, 2026407.00411.75401.00402.85402.85-1.04%93,819
Jan 19, 2026417.50417.50401.40407.10407.10-2.49%64,801
Jan 16, 2026419.95424.05415.00417.50417.50-0.82%68,958
Jan 14, 2026419.00424.05414.10420.95420.951.30%65,328
Jan 13, 2026422.50425.00409.90415.55415.55-1.32%96,967
Jan 12, 2026408.15427.80398.50421.10421.102.32%156,653
Jan 9, 2026405.05416.55405.05411.55411.55-0.36%129,421
Jan 8, 2026425.50431.55410.00413.05413.05-2.93%120,849
Jan 7, 2026425.00429.30421.00425.50425.50-0.01%74,341
Jan 6, 2026435.00435.75423.00425.55425.55-2.21%62,129
Jan 5, 2026433.10440.90431.00435.15435.15-0.22%93,253
Jan 2, 2026433.00437.95433.00436.10436.100.15%39,890
Jan 1, 2026437.55439.90433.05435.45435.45-0.48%39,258
Dec 31, 2025439.35441.65433.50437.55437.55-0.41%97,779
Dec 30, 2025439.50443.90431.00439.35439.35-0.94%96,238
Dec 29, 2025444.00447.45439.00443.50443.50-0.75%71,907
Dec 26, 2025444.10448.00438.15446.85446.850.62%76,731
Dec 24, 2025443.85447.10440.30444.10444.100.06%86,082
Dec 23, 2025450.00450.00442.25443.85443.85-1.20%75,600
Dec 22, 2025453.00453.95447.55449.25449.25-0.83%80,846
Dec 19, 2025453.95455.20445.80453.00453.000.69%129,779
Dec 18, 2025447.70451.35441.10449.90449.900.20%108,183
Dec 17, 2025450.00452.50439.70449.00449.000.77%138,388
Dec 16, 2025448.00451.00443.75445.55445.55-0.97%99,532
Dec 15, 2025445.00451.00440.40449.90449.900.81%123,735
Dec 12, 2025446.90449.00442.90446.30446.30-0.15%73,293
Dec 11, 2025446.05450.30440.05446.95446.950.20%84,833
Dec 10, 2025437.00448.85436.95446.05446.051.81%131,158
Dec 9, 2025430.10440.00422.10438.10438.101.86%106,155
Dec 8, 2025430.15434.40425.30430.10430.10-0.59%101,412
Dec 5, 2025430.00434.00428.50432.65432.650.13%72,053
Dec 4, 2025428.25433.60427.55432.10432.100.30%70,295
Dec 3, 2025431.95431.95426.50430.80430.80-0.27%101,920
Dec 2, 2025430.00433.70427.50431.95431.950.36%68,608
Dec 1, 2025436.00437.20428.05430.40430.40-1.53%134,346