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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	39.89	38.81	38.81	39.89	38.5	25,286
November 25, 2025	39.22	39.44	39.44	39.8	39.2	16,165
November 24, 2025	39.28	39.29	39.29	39.83	39.1	11,677
November 21, 2025	39.34	39.28	39.28	39.85	39	18,509
November 19, 2025	40.39	40.01	40.01	40.44	39.76	10,644
November 18, 2025	40.07	39.89	39.89	40.49	39.4	22,830
November 17, 2025	40.5	40.07	40.07	40.5	39.87	16,954
November 14, 2025	39.98	40	40	40.25	39.3	14,457
November 13, 2025	40.25	39.98	39.98	40.59	39.81	29,940
November 12, 2025	40.81	39.99	39.99	40.81	39.8	66,744
November 11, 2025	41	40.81	40.81	41	40	27,956
November 10, 2025	40.07	40.33	40.33	40.99	40	26,192
November 07, 2025	40.01	39.88	39.88	40.37	39.7	33,842
November 06, 2025	41.84	40.33	40.33	41.84	40.05	28,733
November 04, 2025	41.11	41.14	41.14	41.75	41	38,087
November 03, 2025	41.5	41.78	41.78	41.9	41	43,065
November 02, 2025	41.5	41.78	41.78	41.9	41	40,607
October 31, 2025	41	41.5	41.5	41.95	41	15,625
October 30, 2025	42	41.63	41.63	42.14	41.01	33,766
October 29, 2025	41.38	41.73	41.73	41.94	40.51	60,441
October 28, 2025	40.75	40.62	40.62	41.5	40.01	52,099
October 27, 2025	40.8	40.89	40.89	41.5	40.56	34,324
October 24, 2025	41.5	40.53	40.53	41.5	40.26	68,683
October 23, 2025	40.49	40.18	40.18	41	39.18	188,938
October 21, 2025	41.39	38.99	38.99	41.47	36.53	323,702
October 20, 2025	42.2	40.62	40.62	42.8	40.3	35,834
October 17, 2025	41.75	41.35	41.35	41.97	41.2	11,832
October 16, 2025	41.44	41.9	41.9	42	41.05	10,445
October 15, 2025	41.85	41.44	41.44	42.43	40.5	20,839
October 14, 2025	42.41	41.69	41.69	42.41	41.52	6,618
October 13, 2025	42.99	42.2	42.2	42.99	41.8	16,339
October 10, 2025	41.83	42.12	42.12	42.65	41.83	14,879
October 09, 2025	41.01	42.15	42.15	42.67	41.01	24,732
October 08, 2025	41.69	41.92	41.92	42.51	41.62	28,193
October 07, 2025	41.5	41.62	41.62	41.95	40.5	112,900
October 06, 2025	44.63	40.25	40.25	45.34	37.95	438,755
October 03, 2025	44.21	44.41	44.41	44.63	44.1	8,826
October 01, 2025	44.11	44.22	44.22	44.75	44.1	11,912
September 30, 2025	44.01	44.11	44.11	44.74	44.01	7,093
September 29, 2025	44.15	44.62	44.62	45.05	43.5	48,561

Vardhman Acrylics Limited (VARDHACRLC.NS) NSE