Vardhman Polytex Limited - VARDMNPOLY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	8.88	8.8	8.8	9.04	8.75	176,468
August 14, 2025	8.79	8.74	8.74	9.15	8.6	340,401
August 13, 2025	9.44	9.03	9.03	9.44	8.78	477,151
August 12, 2025	9.41	9.28	9.28	9.63	9.2	452,856
August 11, 2025	9.45	9.26	9.26	9.58	8.56	672,749
August 08, 2025	9.65	9.4	9.4	9.69	9.11	254,645
August 07, 2025	10.05	9.5	9.5	10.05	9.43	219,694
August 06, 2025	10.04	9.95	9.95	10.04	9.51	317,761
August 05, 2025	10.06	9.79	9.79	10.06	9.61	118,756
August 04, 2025	9.99	9.92	9.92	10.12	9.81	521,979
August 01, 2025	9.8	9.8	9.8	10.2	9.74	312,132
July 31, 2025	9.99	9.68	9.68	10.14	9.5	1.04M
July 30, 2025	10.59	10.03	10.03	10.6	9.81	368,613
July 29, 2025	10.1	10.3	10.3	10.4	10.06	131,082
July 28, 2025	10.5	10.14	10.14	10.65	9.71	307,774
July 25, 2025	10.89	10.59	10.59	10.92	10.56	224,201
July 24, 2025	11	10.74	10.74	11.25	10.68	290,827
July 23, 2025	10.99	11.09	11.09	11.2	10.73	329,510
July 22, 2025	11	10.88	10.88	11.06	10.83	198,624
July 21, 2025	11.05	10.95	10.95	11.19	10.91	207,445
July 18, 2025	11.25	11.07	11.07	11.25	11.03	194,807
July 17, 2025	11.37	11.16	11.16	11.57	11.08	589,650
July 16, 2025	11.39	11.37	11.37	11.5	11.2	280,080
July 15, 2025	11.6	11.39	11.39	11.6	11.3	178,116
July 14, 2025	11.38	11.39	11.39	11.5	11.02	476,780
July 11, 2025	11.54	11.17	11.17	11.74	11.1	481,364
July 10, 2025	11.84	11.38	11.38	11.84	11.3	325,255
July 09, 2025	11.89	11.45	11.45	11.89	11.37	403,162
July 08, 2025	11.66	11.69	11.69	11.99	11.65	337,566
July 07, 2025	12.1	11.66	11.66	12.1	11.54	358,608
July 04, 2025	11.96	11.96	11.96	12.1	11.86	285,426
July 03, 2025	12.24	11.89	11.89	12.24	11.81	383,899
July 02, 2025	12.19	12.05	12.05	12.36	11.94	507,105
July 01, 2025	12.1	11.96	11.96	12.1	11.89	397,682
June 30, 2025	12.35	11.95	11.95	12.35	11.91	695,379
June 27, 2025	12.4	12.17	12.17	12.44	12.12	675,191
June 26, 2025	11.92	12.19	12.19	12.44	11.92	846,359
June 25, 2025	12.28	11.92	11.92	12.45	11.78	3.64M
June 24, 2025	12.3	12.28	12.28	12.3	12.1	5.84M
June 23, 2025	11.01	11.19	11.19	11.57	11.01	122,727
June 20, 2025	11.43	11.44	11.44	11.8	11.18	837,004
June 19, 2025	11.79	11.24	11.24	11.79	11.1	48,663
June 18, 2025	11.69	11.51	11.51	11.76	11.37	77,539
June 17, 2025	12.04	11.55	11.55	12.13	11.43	95,282
June 16, 2025	11.58	11.81	11.81	12.04	11.52	123,157
June 13, 2025	12.1	11.58	11.58	12.2	11.11	257,115
June 12, 2025	12.85	12.22	12.22	13	12.11	177,936
June 11, 2025	12.29	12.73	12.73	12.98	12.2	409,419
June 10, 2025	12.1	12.15	12.15	12.24	12	184,386
June 09, 2025	12.14	12.11	12.11	12.39	11.91	205,826
June 06, 2025	11.95	11.97	11.97	12.23	11.77	165,847
June 05, 2025	11.36	11.72	11.72	11.93	11.36	240,066
June 04, 2025	11.33	11.37	11.37	11.58	11.24	317,953
June 03, 2025	11.96	11.59	11.59	11.96	11.59	260,368
June 02, 2025	12.45	12.2	12.2	12.78	12.2	581,949
May 30, 2025	13.1	12.85	12.85	13.4	12.5	450,271
May 29, 2025	13	12.92	12.92	13.09	12.71	314,775
May 28, 2025	12.87	12.83	12.83	13.05	12.54	319,628
May 27, 2025	12.5	12.56	12.56	12.79	12.31	196,754
May 26, 2025	12.82	12.67	12.67	13.1	12.55	514,792

Vardhman Polytex Limited (VARDMNPOLY.NS) NSE