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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	8.76	8.6	8.6	9	8.48	240,818
September 25, 2025	9.09	8.55	8.55	9.09	8.48	508,090
September 24, 2025	8.99	8.91	8.91	8.99	8.84	79,238
September 23, 2025	8.75	8.88	8.88	9.1	8.75	223,823
September 22, 2025	9.05	8.74	8.74	9.34	8.7	465,741
September 19, 2025	9.01	9.01	9.01	9.1	8.96	208,069
September 18, 2025	9.04	9.01	9.01	9.14	8.86	143,644
September 17, 2025	9.2	9.01	9.01	9.2	8.95	187,791
September 16, 2025	9.02	9.01	9.01	9.15	8.95	211,811
September 15, 2025	9	8.96	8.96	9.05	8.87	239,758
September 12, 2025	9.23	8.71	8.71	9.23	8.49	266,918
September 11, 2025	9.26	9.04	9.04	9.31	8.89	268,835
September 10, 2025	9.17	9.09	9.09	9.25	9.05	193,337
September 09, 2025	9.09	9.06	9.06	9.12	8.94	103,885
September 08, 2025	9.09	8.99	8.99	9.35	8.91	131,161
September 05, 2025	8.83	8.91	8.91	9.05	8.73	252,884
September 04, 2025	9.01	8.8	8.8	9.17	8.7	321,810
September 03, 2025	9.19	9.01	9.01	9.19	8.89	198,769
September 02, 2025	9.19	9.01	9.01	9.19	8.96	161,235
September 01, 2025	9.24	9.04	9.04	9.24	8.9	178,086
August 29, 2025	8.89	8.98	8.98	9.3	8.72	594,186
August 28, 2025	9.12	8.71	8.71	9.18	8.54	465,198
August 26, 2025	9.03	8.94	8.94	9.18	8.9	229,687
August 25, 2025	9.01	9.17	9.17	9.34	9.01	332,877
August 22, 2025	9.5	9.42	9.42	9.55	9.34	266,650
August 21, 2025	9.49	9.56	9.56	9.83	9.42	464,493
August 20, 2025	10.26	9.42	9.42	10.48	9.3	1.79M
August 19, 2025	8.85	10.4	10.4	10.56	8.85	2.66M
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

Vardhman Polytex Limited (VARDMNPOLY.NS) NSE