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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.35	43.96	43.96	45.35	43.86	12,098
September 25, 2025	45.65	44.45	44.45	45.65	44.31	12,616
September 24, 2025	44.2	45.65	45.65	45.84	44.2	38,203
September 23, 2025	45.05	44.73	44.73	45.06	44.61	20,440
September 22, 2025	45.31	45.15	45.15	45.8	44.4	29,565
September 19, 2025	45.43	45.31	45.31	45.43	44.5	25,510
September 18, 2025	46.15	45.43	45.43	46.15	45.1	16,629
September 17, 2025	44.4	45.39	45.39	45.75	44.4	64,840
September 16, 2025	44.25	44.32	44.32	44.76	44.12	70,698
September 15, 2025	44.84	44.52	44.52	44.84	44.35	20,801
September 12, 2025	44.5	44.69	44.69	45.15	44.01	29,745
September 11, 2025	45.06	44.53	44.53	45.64	44	78,394
September 10, 2025	44.41	45.05	45.05	45.88	44.41	27,373
September 09, 2025	46	44.33	44.33	46.85	44	55,307
September 08, 2025	47.35	46.27	46.27	48.77	46.1	16,713
September 05, 2025	44.51	46.43	46.43	47.69	44.51	29,204
September 04, 2025	45.88	45.49	45.49	45.88	45.3	11,466
September 03, 2025	45.99	45.28	45.28	45.99	44.82	40,774
September 02, 2025	45.55	45.64	45.64	45.98	44.73	23,323
September 01, 2025	45.45	44.68	44.68	45.45	43.9	12,756
August 29, 2025	44.53	44.51	44.51	45	44.22	6,283
August 28, 2025	45.3	44.18	44.18	45.5	44.01	27,189
August 26, 2025	45.09	45.14	45.14	45.89	44.13	31,024
August 25, 2025	46	45.56	45.56	46.34	45.17	23,773
August 22, 2025	45.98	45.55	45.55	46.01	45.2	30,477
August 21, 2025	45.83	45.08	45.08	46.2	44.83	36,391
August 20, 2025	44	45.83	45.83	46.39	43.55	76,290
August 19, 2025	44	44	44	45.19	42.65	187,266
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

Vardhman Acrylics Limited (VARDHACRLC.NS) NSE