Vardhman Textiles Limited (VTL.NS) NSE
536.60
+6.8(+1.28%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
536.60
+6.8(+1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 528 | 536.6 | 536.6 | 542.9 | 520.5 | 658,772 |
| April 01, 2026 | 525 | 529.8 | 529.8 | 532.4 | 520.65 | 726,719 |
| March 30, 2026 | 520.95 | 523.7 | 523.7 | 529 | 513.55 | 701,936 |
| March 27, 2026 | 521.2 | 527.2 | 527.2 | 534 | 508.55 | 396,540 |
| March 25, 2026 | 534 | 523.65 | 523.65 | 540.6 | 516.35 | 280,659 |
| March 24, 2026 | 543.2 | 534.6 | 534.6 | 543.9 | 529.3 | 391,887 |
| March 23, 2026 | 534 | 538.8 | 538.8 | 553.8 | 523.05 | 1.91M |
| March 19, 2026 | 546.85 | 529.25 | 529.25 | 546.85 | 525.25 | 207,998 |
| March 18, 2026 | 554 | 548.7 | 548.7 | 559.7 | 544.1 | 456,876 |
| March 17, 2026 | 536 | 553.85 | 553.85 | 559.9 | 528.1 | 2.24M |
| March 16, 2026 | 530 | 531.3 | 531.3 | 533.75 | 522 | 256,583 |
| March 13, 2026 | 541 | 536.75 | 536.75 | 542.65 | 528.25 | 244,085 |
| March 12, 2026 | 543.05 | 541.35 | 541.35 | 545.95 | 536 | 132,608 |
| March 11, 2026 | 541.8 | 546 | 546 | 548 | 535.65 | 222,664 |
| March 10, 2026 | 543.25 | 541.3 | 541.3 | 548.5 | 534 | 254,971 |
| March 09, 2026 | 532.95 | 540.55 | 540.55 | 546.55 | 515.8 | 324,289 |
| March 06, 2026 | 544 | 538.9 | 538.9 | 547 | 531.2 | 190,307 |
| March 05, 2026 | 544 | 546.5 | 546.5 | 552 | 535.95 | 439,961 |
| March 02, 2026 | 511 | 547.5 | 547.5 | 548.7 | 511 | 417,067 |
| February 27, 2026 | 548 | 542.55 | 542.55 | 548 | 536.65 | 435,322 |
| February 26, 2026 | 545 | 549.3 | 549.3 | 549.9 | 531.3 | 827,384 |
| February 25, 2026 | 539.65 | 545.3 | 545.3 | 547.5 | 525.55 | 542,623 |
| February 24, 2026 | 520 | 539.65 | 539.65 | 542.5 | 502 | 1.45M |
| February 23, 2026 | 539.9 | 536.1 | 536.1 | 539.9 | 522.5 | 533,795 |
| February 20, 2026 | 515 | 536.45 | 0 | 539.9 | 511 | 1.03M |
| February 19, 2026 | 506.3 | 522.75 | 0 | 531.2 | 500.1 | 889,477 |
| February 18, 2026 | 505.75 | 509.65 | 0 | 513.8 | 498 | 277,470 |
| February 17, 2026 | 509 | 505.75 | 0 | 513.75 | 503.25 | 280,040 |
| February 16, 2026 | 510.8 | 508.3 | 0 | 511.15 | 501.65 | 388,048 |
| February 13, 2026 | 482 | 510.55 | 0 | 525 | 475 | 4.17M |
| February 12, 2026 | 479 | 483.75 | 0 | 488.8 | 471.2 | 808,368 |
| February 11, 2026 | 488 | 478.8 | 0 | 488.3 | 473 | 377,048 |
| February 10, 2026 | 498 | 488.1 | 0 | 501.75 | 480 | 781,965 |
| February 09, 2026 | 487.7 | 507.05 | 0 | 511.75 | 487.7 | 701,452 |
| February 06, 2026 | 485.35 | 482 | 0 | 496.85 | 476.15 | 231,152 |
| February 05, 2026 | 494.05 | 485.35 | 0 | 494.1 | 477.25 | 288,603 |
| February 04, 2026 | 511.85 | 491.6 | 0 | 519.85 | 486.65 | 921,780 |
| February 03, 2026 | 539.85 | 511.95 | 0 | 539.85 | 493.5 | 3.89M |
| February 02, 2026 | 452.2 | 457.25 | 0 | 461.95 | 434.05 | 424,125 |
| February 01, 2026 | 439.05 | 452.2 | 0 | 463.95 | 430.45 | 1.59M |
| January 30, 2026 | 413.55 | 432.35 | 0 | 468 | 407.45 | 8.73M |
| January 29, 2026 | 415 | 413.55 | 0 | 417.2 | 406.25 | 126,952 |
| January 28, 2026 | 412.3 | 412.95 | 0 | 422.4 | 409.8 | 171,682 |
| January 27, 2026 | 405.15 | 410.15 | 0 | 424.15 | 400.6 | 467,760 |
| January 23, 2026 | 418.1 | 403.45 | 0 | 418.1 | 401.05 | 88,011 |
| January 22, 2026 | 403.2 | 416.05 | 0 | 422.95 | 403.2 | 259,624 |
| January 21, 2026 | 401.65 | 402.95 | 0 | 408 | 391 | 1.17M |
| January 20, 2026 | 407 | 402.85 | 0 | 411.75 | 401 | 93,822 |
| January 19, 2026 | 417.5 | 407.1 | 0 | 417.5 | 401.4 | 64,881 |
| January 16, 2026 | 419.95 | 417.5 | 0 | 424.05 | 415 | 68,987 |
| January 14, 2026 | 419 | 420.95 | 0 | 424.05 | 414.1 | 65,328 |
| January 13, 2026 | 422.5 | 415.55 | 0 | 425 | 409.9 | 96,967 |
| January 12, 2026 | 408.15 | 421.1 | 0 | 427.8 | 398.5 | 156,653 |
| January 09, 2026 | 405.05 | 411.55 | 0 | 416.55 | 405.05 | 129,421 |
| January 08, 2026 | 425.5 | 413.05 | 0 | 431.55 | 410 | 120,867 |
| January 07, 2026 | 425 | 425.5 | 0 | 429.3 | 421 | 74,518 |
| January 06, 2026 | 435 | 425.55 | 0 | 435.75 | 423 | 62,132 |
| January 05, 2026 | 433.1 | 435.15 | 0 | 440.9 | 431 | 93,302 |
| January 02, 2026 | 433 | 436.1 | 0 | 437.95 | 433 | 39,890 |
| January 01, 2026 | 437.55 | 435.45 | 0 | 439.9 | 433.05 | 39,262 |