Vardhman Textiles Limited (BOM:502986)
India
· Delayed Price · Currency is INR 433.30
+1.30 (0.30%)
At close: Dec 5, 2025
Vardhman Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 430.70 | 434.45 | 428.95 | 433.30 | 433.30 | 0.30% | 1,561 |
| Dec 4, 2025 | 433.00 | 433.00 | 427.55 | 432.00 | 432.00 | 0.31% | 1,869 |
| Dec 3, 2025 | 427.05 | 431.40 | 426.50 | 430.65 | 430.65 | -0.27% | 2,833 |
| Dec 2, 2025 | 430.20 | 433.10 | 427.35 | 431.80 | 431.80 | 0.37% | 5,342 |
| Dec 1, 2025 | 432.00 | 436.00 | 428.15 | 430.20 | 430.20 | -1.53% | 4,863 |
| Nov 28, 2025 | 427.65 | 439.00 | 426.35 | 436.90 | 436.90 | 2.17% | 6,131 |
| Nov 27, 2025 | 436.30 | 436.30 | 425.70 | 427.60 | 427.60 | -1.01% | 4,550 |
| Nov 26, 2025 | 425.40 | 450.60 | 425.40 | 431.95 | 431.95 | 1.54% | 41,257 |
| Nov 25, 2025 | 432.20 | 434.25 | 424.50 | 425.40 | 425.40 | -2.34% | 7,922 |
| Nov 24, 2025 | 448.35 | 452.95 | 433.95 | 435.60 | 435.60 | -3.64% | 20,247 |
| Nov 21, 2025 | 467.95 | 467.95 | 447.00 | 452.05 | 452.05 | -2.87% | 12,215 |
| Nov 20, 2025 | 464.20 | 466.50 | 455.25 | 465.40 | 465.40 | 1.05% | 8,225 |
| Nov 19, 2025 | 460.75 | 468.60 | 454.80 | 460.55 | 460.55 | 1.15% | 22,123 |
| Nov 18, 2025 | 465.00 | 465.00 | 453.75 | 455.30 | 455.30 | -1.20% | 11,323 |
| Nov 17, 2025 | 452.15 | 462.65 | 448.75 | 460.85 | 460.85 | 1.89% | 7,546 |
| Nov 14, 2025 | 448.80 | 453.30 | 446.00 | 452.30 | 452.30 | 0.50% | 4,777 |
| Nov 13, 2025 | 451.00 | 456.05 | 447.05 | 450.05 | 450.05 | 0.60% | 17,283 |
| Nov 12, 2025 | 448.55 | 450.25 | 442.00 | 447.35 | 447.35 | 0.21% | 9,350 |
| Nov 11, 2025 | 434.65 | 448.50 | 434.65 | 446.40 | 446.40 | 2.30% | 15,218 |
| Nov 10, 2025 | 433.35 | 439.45 | 431.70 | 436.35 | 436.35 | -0.39% | 3,729 |
| Nov 7, 2025 | 429.25 | 440.25 | 424.45 | 438.05 | 438.05 | 2.06% | 7,097 |
| Nov 6, 2025 | 438.10 | 438.10 | 426.85 | 429.20 | 429.20 | -1.99% | 6,459 |
| Nov 4, 2025 | 442.55 | 442.55 | 435.15 | 437.90 | 437.90 | -1.60% | 7,872 |
| Nov 3, 2025 | 442.95 | 452.50 | 439.15 | 445.00 | 445.00 | 2.11% | 15,428 |
| Oct 31, 2025 | 435.00 | 441.30 | 432.05 | 435.80 | 435.80 | -0.72% | 11,415 |
| Oct 30, 2025 | 448.00 | 448.00 | 435.70 | 438.95 | 438.95 | -0.86% | 8,178 |
| Oct 29, 2025 | 432.45 | 446.70 | 429.75 | 442.75 | 442.75 | 2.26% | 26,494 |
| Oct 28, 2025 | 446.05 | 446.05 | 431.00 | 432.95 | 432.95 | -1.65% | 4,267 |
| Oct 27, 2025 | 443.05 | 443.75 | 433.75 | 440.20 | 440.20 | -0.59% | 31,665 |
| Oct 24, 2025 | 429.90 | 449.55 | 418.60 | 442.80 | 442.80 | 1.17% | 102,896 |
| Oct 23, 2025 | 429.00 | 453.90 | 428.65 | 437.70 | 437.70 | 7.19% | 1,117,212 |
| Oct 21, 2025 | 401.75 | 409.95 | 401.75 | 408.35 | 408.35 | 0.48% | 1,775 |
| Oct 20, 2025 | 400.65 | 407.70 | 399.60 | 406.40 | 406.40 | 0.43% | 5,278 |
| Oct 17, 2025 | 409.60 | 409.60 | 401.45 | 404.65 | 404.65 | -1.21% | 4,451 |
| Oct 16, 2025 | 404.05 | 410.95 | 401.80 | 409.60 | 409.60 | 1.99% | 7,805 |
| Oct 15, 2025 | 392.20 | 406.30 | 392.20 | 401.60 | 401.60 | 1.56% | 9,094 |
| Oct 14, 2025 | 399.00 | 402.00 | 386.60 | 395.45 | 395.45 | -0.93% | 17,013 |
| Oct 13, 2025 | 404.15 | 404.15 | 398.05 | 399.15 | 399.15 | -0.75% | 8,203 |
| Oct 10, 2025 | 402.00 | 406.25 | 398.60 | 402.15 | 402.15 | 0.47% | 13,531 |
| Oct 9, 2025 | 396.75 | 401.55 | 396.00 | 400.25 | 400.25 | 0.68% | 9,002 |
| Oct 8, 2025 | 403.95 | 403.95 | 395.35 | 397.55 | 397.55 | -1.12% | 7,364 |
| Oct 7, 2025 | 408.70 | 408.70 | 400.80 | 402.05 | 402.05 | -0.43% | 9,211 |
| Oct 6, 2025 | 408.25 | 411.20 | 402.35 | 403.80 | 403.80 | -0.98% | 6,260 |
| Oct 3, 2025 | 415.90 | 415.90 | 404.80 | 407.80 | 407.80 | -0.51% | 21,291 |
| Oct 1, 2025 | 410.60 | 412.70 | 406.60 | 409.90 | 409.90 | -0.63% | 6,401 |
| Sep 30, 2025 | 414.50 | 416.30 | 406.60 | 412.50 | 412.50 | 0.56% | 10,958 |
| Sep 29, 2025 | 417.55 | 421.65 | 406.30 | 410.20 | 410.20 | -1.74% | 20,748 |
| Sep 26, 2025 | 412.05 | 419.80 | 406.95 | 417.45 | 417.45 | 0.80% | 22,398 |
| Sep 25, 2025 | 415.35 | 419.15 | 410.45 | 414.15 | 414.15 | -0.67% | 15,853 |
| Sep 24, 2025 | 417.85 | 420.55 | 412.25 | 416.95 | 416.95 | -0.23% | 8,130 |