Vardhman Holdings Limited - VHL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,899	3,843.2	3,843.2	3,899	3,759.4	493
August 14, 2025	3,801.1	3,765.8	3,765.8	3,864.9	3,700	455
August 13, 2025	3,800.1	3,806.4	3,806.4	3,849.9	3,800	271
August 12, 2025	3,802	3,805.1	3,805.1	4,030.3	3,800	732
August 11, 2025	3,832	3,801.7	3,801.7	3,886.2	3,800	845
August 08, 2025	3,812	3,844.8	3,844.8	3,894.9	3,800	305
August 07, 2025	3,861	3,812	3,812	3,879.7	3,759	1,037
August 06, 2025	3,903.6	3,896.8	3,896.8	3,924.8	3,858.1	398
August 05, 2025	4,075	3,943.7	3,943.7	4,075	3,900	825
August 04, 2025	4,030	3,917.3	3,917.3	4,030	3,899	718
August 01, 2025	3,955	3,942	3,942	4,025	3,905	438
July 31, 2025	4,000.1	4,000.5	4,000.5	4,026.4	4,000	1,284
July 30, 2025	4,042	4,010.9	4,010.9	4,110.1	4,000	534
July 29, 2025	4,025	4,034.4	4,034.4	4,069.4	4,008.1	920
July 28, 2025	4,071.7	4,012.8	4,012.8	4,095	4,000	861
July 25, 2025	4,060.1	4,101.4	4,101.4	4,139.8	4,050	960
July 24, 2025	4,069.2	4,075.4	4,075.4	4,140	4,050	502
July 23, 2025	4,050	4,078.9	4,078.9	4,145	4,042	487
July 22, 2025	4,093.1	4,061.9	4,061.9	4,154.9	4,041	1,007
July 21, 2025	4,088.3	4,090.2	4,090.2	4,157.8	4,050.1	838
July 18, 2025	4,099.9	4,105.2	4,105.2	4,171.9	4,095	917
July 17, 2025	4,101	4,132.6	4,132.6	4,178	4,101	809
July 16, 2025	4,035.2	4,114	4,114	4,195	4,035.2	1,233
July 15, 2025	4,040	4,065.4	4,065.4	4,121.7	4,040	493
July 14, 2025	4,098.5	4,038.8	4,038.8	4,098.5	4,020	949
July 11, 2025	4,103.4	4,055.3	4,055.3	4,135	4,021	590
July 10, 2025	4,108.2	4,103.3	4,103.3	4,148.9	4,050	600
July 09, 2025	4,124.3	4,074.8	4,074.8	4,135	4,050	680
July 08, 2025	4,016.5	4,115.1	4,115.1	4,241.9	4,016.5	2,022
July 07, 2025	4,022	4,073.4	4,073.4	4,123.1	3,990.1	936
July 04, 2025	4,160	4,091.2	4,091.2	4,160	4,026.1	985
July 03, 2025	4,112	4,127.5	4,127.5	4,175	4,078	934
July 02, 2025	4,107.2	4,081.3	4,081.3	4,117.8	4,060.1	344
July 01, 2025	4,135	4,107.2	4,107.2	4,135	4,060	587
June 30, 2025	4,083.6	4,117.3	4,117.3	4,135	4,065.2	596
June 27, 2025	4,000.1	4,083.6	4,083.6	4,139	4,000.1	1,561
June 26, 2025	4,048	4,010	4,010	4,073	3,974	661
June 25, 2025	4,048	4,013.5	4,013.5	4,055	4,000	420
June 24, 2025	4,069	4,002.8	4,002.8	4,100.1	4,000	812
June 23, 2025	3,950.1	4,005.4	4,005.4	4,044.8	3,926.1	505
June 20, 2025	4,019.1	3,987.1	3,987.1	4,050	3,976.1	415
June 19, 2025	4,034.1	3,981	3,981	4,100	3,969	836
June 18, 2025	4,023.4	4,086.6	4,086.6	4,110.7	3,975	1,240
June 17, 2025	4,050	4,058.2	4,058.2	4,139.8	4,009	1,565
June 16, 2025	3,990.2	4,023.7	4,023.7	4,067.8	3,950	1,410
June 13, 2025	3,998	3,986.7	3,986.7	4,034	3,921	1,474
June 12, 2025	4,161.1	4,051.8	4,051.8	4,255.6	4,025	2,382
June 11, 2025	4,199	4,140.2	4,140.2	4,250	4,125	2,045
June 10, 2025	4,301.6	4,219.1	4,219.1	4,355	4,140	2,975
June 09, 2025	4,180	4,301.6	4,301.6	4,469	4,180	5,102
June 06, 2025	4,200	4,152.9	4,152.9	4,220.8	4,114.9	984
June 05, 2025	4,034.4	4,106.4	4,106.4	4,440	4,011.7	5,548
June 04, 2025	4,011.6	4,042.8	4,042.8	4,075	3,998.7	889
June 03, 2025	3,964.9	4,011.6	4,011.6	4,085	3,964.9	831
June 02, 2025	3,991.9	3,975.1	3,975.1	4,087.2	3,920.1	1,694
May 30, 2025	4,016	3,973.3	3,973.3	4,027	3,931	551
May 29, 2025	3,998.3	4,017	4,017	4,042.5	3,978.7	833
May 28, 2025	3,996	3,984	3,984	4,019.1	3,951.2	352
May 27, 2025	4,001	3,972	3,972	4,039.2	3,930.1	1,054
May 26, 2025	4,020	3,980.7	3,980.7	4,050	3,900	1,594

Vardhman Holdings Limited (VHL.NS) NSE