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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.21	37.54	37.54	37.95	36.79	11,812
February 19, 2026	37.81	37.2	37.2	37.89	37.01	8,682
February 18, 2026	37.7	37.79	37.79	38.48	37.45	15,487
February 17, 2026	37.57	37.59	37.59	38.19	37.24	20,886
February 16, 2026	38.39	37.47	37.47	38.49	37.16	35,867
February 13, 2026	39.73	37.57	37.57	39.73	37.25	42,415
February 12, 2026	38.19	39.73	39.73	39.99	37.8	100,076
February 11, 2026	37.8	37.9	37.9	38.27	37.79	16,301
February 10, 2026	38.26	38.01	38.01	38.49	37.8	12,306
February 09, 2026	38.01	38.26	38.26	38.47	38	34,148
February 06, 2026	37.99	37.5	37.5	37.99	37.1	9,707
February 05, 2026	37.85	37.84	37.84	38.29	37.2	25,488
February 04, 2026	37.99	38.02	38.02	38.79	37.76	34,660
February 03, 2026	38.26	37.71	37.71	39.5	37	46,666
February 02, 2026	37.34	36.77	36.77	37.49	36.51	13,072
February 01, 2026	37.01	37.34	37.34	37.45	36.25	9,730
January 30, 2026	36.01	37.12	37.12	37.5	35.4	37,603
January 29, 2026	37.11	36.12	36.12	37.48	35.97	60,739
January 28, 2026	36.3	37.11	37.11	37.5	36.3	14,099
January 27, 2026	37.05	36.84	36.84	37.69	36.31	22,679
January 23, 2026	36.75	37.03	37.03	38.5	36.75	36,198
January 22, 2026	37.29	36.52	36.52	37.48	35.8	44,086
January 21, 2026	36.99	36.79	36.79	37.49	36.7	35,754
January 20, 2026	36.65	36.74	36.74	40	36.6	163,365
January 19, 2026	37.95	36.65	36.65	37.95	36	21,467
January 16, 2026	37.37	37.8	37.8	38.37	37.11	16,470
January 14, 2026	37.5	37.92	37.92	37.96	37.1	10,239
January 13, 2026	37.7	37.41	37.41	37.79	37	13,516
January 12, 2026	36.01	37.15	37.15	38.25	36.01	42,924
January 09, 2026	37.69	36.48	36.48	37.69	36.05	25,236
January 08, 2026	37.75	37.19	37.19	38.49	37.1	10,058
January 07, 2026	38.26	37.69	37.69	38.26	37.05	18,657
January 06, 2026	38.99	37.75	37.75	39.29	37.36	28,010
January 05, 2026	39.2	38.32	38.32	40.1	37.75	25,745
January 02, 2026	40	38.98	38.98	40	38.8	18,370
January 01, 2026	40.49	39.62	39.62	40.49	38.6	24,335
December 31, 2025	40.6	40.16	40.16	40.8	39.35	28,457
December 30, 2025	37.99	40.3	40.3	41	37.06	69,802
December 29, 2025	38.05	37.62	37.62	38.05	37.22	8,351
December 26, 2025	37.99	38.05	38.05	38.53	37.31	29,257
December 24, 2025	37.95	37.35	37.39	37.95	37.22	13,526
December 23, 2025	38.2	37.54	37.54	38.2	37.07	12,275
December 22, 2025	37.47	37.68	37.68	37.94	36.61	38,030
December 19, 2025	37.34	37.54	37.54	37.95	37.02	12,482
December 18, 2025	37.25	37.34	37.34	37.97	36.9	14,149
December 17, 2025	38.03	37.33	37.33	38.2	37	15,562
December 16, 2025	37.33	37.8	37.8	38.28	37.33	11,516
December 15, 2025	36.9	38.08	38.08	38.98	36.9	27,819
December 12, 2025	37.44	37.01	37.01	37.44	36.8	21,764
December 11, 2025	38.45	36.79	36.79	38.49	36.27	33,863
December 10, 2025	37.5	38.4	38.4	38.89	37.5	11,974
December 09, 2025	36.97	37.54	37.54	38.26	36.53	21,527
December 08, 2025	37.42	36.97	36.97	37.68	36.75	25,521
December 05, 2025	38.86	37.42	37.42	38.86	37.15	25,698
December 04, 2025	37.75	38	38	38.3	37.51	12,720
December 03, 2025	38.69	37.95	37.95	38.69	37.32	10,556
December 02, 2025	38.49	38.2	38.2	38.49	38	11,295
December 01, 2025	39.25	37.81	37.81	39.87	37.16	61,414
November 28, 2025	39.89	39.19	39.19	39.89	39.11	11,028
November 27, 2025	38.75	39.86	39.86	39.98	38.75	20,171

Vardhman Acrylics Limited (VARDHACRLC.NS) NSE