Vardhman Acrylics Limited - VARDHACRLC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	45.21	44.36	44.36	46.33	44.12	65,099
August 14, 2025	44.99	45.11	45.11	45.29	44.31	18,913
August 13, 2025	43.69	44.12	44.12	45.09	43.69	27,330
August 12, 2025	44.65	44.22	44.22	46.69	43.5	54,009
August 11, 2025	45.25	44.15	44.15	45.9	44.01	35,951
August 08, 2025	45.1	44.81	44.81	46.48	44.5	31,592
August 07, 2025	46.05	45.35	45.35	46.09	45.05	16,206
August 06, 2025	47.7	46.05	46.05	47.7	45.61	16,290
August 05, 2025	45.2	46.82	46.82	47.74	45.2	62,662
August 04, 2025	47.23	45.77	45.77	48.39	45.31	77,422
August 01, 2025	49.76	47.98	47.98	49.76	47.61	15,938
July 31, 2025	47.99	49.74	49.74	50.35	47.52	61,167
July 30, 2025	48.65	48.17	48.17	49.57	48.02	25,185
July 29, 2025	48.8	48.65	48.65	49.92	48.4	23,803
July 28, 2025	50.15	49.44	49.44	51.64	49.01	58,832
July 25, 2025	50	50.15	50.15	52.68	49.15	55,595
July 24, 2025	51.45	50.35	50.35	51.45	49.01	58,762
July 23, 2025	50.25	50.42	50.42	51.31	49.68	30,555
July 22, 2025	51.95	49.84	49.84	51.95	49.55	45,839
July 21, 2025	51.16	51.46	51.46	52.49	50	220,867
July 18, 2025	49.39	52.12	52.12	54.25	48.51	306,532
July 17, 2025	49.48	48.8	48.8	49.48	48.31	22,915
July 16, 2025	48.39	48.6	48.6	48.98	48.39	16,608
July 15, 2025	48.55	48.39	48.39	48.64	47.92	20,043
July 14, 2025	48.5	47.62	47.62	49.13	47.4	29,368
July 11, 2025	49.4	48.5	48.5	49.4	48	27,742
July 10, 2025	50.5	48.68	48.68	50.5	47.89	47,855
July 09, 2025	50.9	49.52	49.52	50.9	49.2	36,158
July 08, 2025	48.07	49.95	49.95	51.9	48.06	196,263
July 07, 2025	47.42	48	48	48.28	47.42	18,978
July 04, 2025	49.5	47.42	47.42	49.51	47.07	38,141
July 03, 2025	49.89	48.7	48.7	49.89	48.56	38,582
July 02, 2025	50.97	49.14	49.14	50.97	48.6	61,595
July 01, 2025	49.69	50.18	50.18	51.34	48.41	65,421
June 30, 2025	49.36	48.71	48.71	49.36	48.06	18,717
June 27, 2025	50.37	48.5	48.5	50.37	48	77,762
June 26, 2025	47.4	50.37	50.37	52.9	46.01	197,980
June 25, 2025	44.5	46.7	46.7	47.49	43.86	139,187
June 24, 2025	43.49	43.72	43.72	44.56	43.08	43,023
June 23, 2025	43.3	42.43	42.43	43.94	42.31	50,262
June 20, 2025	43	43.33	43.33	43.9	42.25	26,767
June 19, 2025	43.9	42.55	42.55	44.49	42.11	37,004
June 18, 2025	45.15	43.98	43.98	45.5	43.8	39,421
June 17, 2025	45.45	44.95	44.95	45.76	44.71	26,777
June 16, 2025	45.05	44.81	44.81	45.56	44.6	19,056
June 13, 2025	45.26	45.03	45.03	45.64	44.72	63,407
June 12, 2025	47.15	46.21	46.21	48.87	45.28	73,830
June 11, 2025	44.96	47.07	47.07	48	44.06	157,363
June 10, 2025	44.57	44.52	44.52	45.2	44.46	29,266
June 09, 2025	44.36	44.57	44.57	45.14	44.21	27,041
June 06, 2025	44.07	44.36	44.36	44.94	44.07	17,387
June 05, 2025	45.9	44.09	44.09	45.9	43.68	30,654
June 04, 2025	43.9	44.24	44.24	44.75	43.11	22,866
June 03, 2025	45.18	44.19	44.19	45.18	44.06	15,834
June 02, 2025	45.06	44.53	44.53	45.41	44.32	30,404
May 30, 2025	44.53	45.06	45.06	45.99	44.53	74,255
May 29, 2025	44.15	44.53	44.53	45	43.76	43,319
May 28, 2025	43.98	43.99	43.99	44.86	43.51	30,348
May 27, 2025	43.5	43.49	43.49	44	43.3	30,687
May 26, 2025	43.89	43.26	43.26	43.89	43.2	19,251

Vardhman Acrylics Limited (VARDHACRLC.NS) NSE