Vardhman Acrylics Ltd. VARDHACRLC

NSE · India · Consumer Non-Durables

INR 44.34+0.70 (+1.60%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 44.34	+1.60%	INR 44.39	INR 45.80	INR 43.00	61.61K
2026-09-30	INR 43.64	-1.36%	INR 44.24	INR 44.49	INR 43.27	16.80K
2026-09-29	INR 44.24	+1.00%	INR 44.01	INR 44.81	INR 43.25	12.62K
2026-09-28	INR 43.80	-0.88%	INR 44.95	INR 44.95	INR 43.75	18.84K
2026-09-25	INR 44.19	+0.55%	INR 43.20	INR 44.95	INR 43.20	24.68K
2026-09-24	INR 43.95	-1.19%	INR 44.60	INR 44.60	INR 43.00	34.63K
2026-09-23	INR 44.48	+0.23%	INR 44.00	INR 44.94	INR 43.55	13.02K
2026-09-22	INR 44.38	-0.40%	INR 45.00	INR 45.00	INR 44.00	16.88K
2026-09-21	INR 44.56	+0.13%	INR 44.00	INR 45.20	INR 43.72	36.61K
2026-09-18	INR 44.50	+3.15%	INR 43.15	INR 45.29	INR 43.15	112.09K
2026-09-17	INR 43.14	-0.76%	INR 43.02	INR 44.30	INR 43.02	4.33K
2026-09-16	INR 43.47	+0.51%	INR 43.50	INR 44.00	INR 42.85	53.26K
2026-09-15	INR 43.25	-1.84%	INR 44.00	INR 44.75	INR 43.20	42.07K
2026-09-11	INR 44.06	-0.43%	INR 44.90	INR 44.90	INR 43.55	29.67K
2026-09-10	INR 44.25	+0.52%	INR 44.90	INR 44.90	INR 44.00	22.14K
2026-09-09	INR 44.02	-0.36%	INR 44.18	INR 44.75	INR 43.65	24.25K
2026-09-08	INR 44.18	+3.25%	INR 43.65	INR 44.92	INR 42.53	67.74K
2026-09-07	INR 42.79	-1.84%	INR 43.21	INR 44.00	INR 42.51	36.96K
2026-09-04	INR 43.59	+0.74%	INR 43.48	INR 44.30	INR 43.00	13.45K
2026-09-03	INR 43.27	+1.33%	INR 43.00	INR 43.50	INR 41.40	51.09K
2026-09-02	INR 42.70	-1.20%	INR 43.10	INR 43.63	INR 42.70	12.69K
2026-09-01	INR 43.22	-0.44%	INR 43.20	INR 43.41	INR 42.80	53.86K
2026-08-31	INR 43.41	-2.45%	INR 44.50	INR 44.50	INR 43.20	10.01K
2026-08-28	INR 44.50	-1.81%	INR 45.32	INR 45.32	INR 43.90	19.06K
2026-08-27	INR 45.32	+1.32%	INR 45.50	INR 45.60	INR 45.00	74.69K
2026-08-26	INR 44.73	+2.83%	INR 44.10	INR 44.79	INR 43.80	16.09K
2026-08-25	INR 43.50	-0.96%	INR 43.81	INR 44.89	INR 43.00	29.54K
2026-08-24	INR 43.92	-2.12%	INR 44.40	INR 45.00	INR 43.66	25.78K
2026-08-21	INR 44.87	+1.52%	INR 44.27	INR 45.00	INR 44.27	17.60K
2026-08-20	INR 44.20	+0.50%	INR 44.48	INR 44.48	INR 43.98	34.66K
2026-08-19	INR 43.98	-0.34%	INR 44.13	INR 44.69	INR 43.77	22.35K
2026-08-18	INR 44.13	-0.76%	INR 44.70	INR 44.70	INR 43.90	13.29K
2026-08-17	INR 44.47	-0.31%	INR 44.90	INR 45.00	INR 44.15	15.20K
2026-08-14	INR 44.61	+1.25%	INR 44.90	INR 44.90	INR 43.90	14.75K
2026-08-13	INR 44.06	-1.28%	INR 44.63	INR 45.10	INR 43.90	12.52K
2026-08-12	INR 44.63	+1.18%	INR 44.70	INR 45.39	INR 43.50	37.58K
2026-08-11	INR 44.11	-2.22%	INR 45.20	INR 45.55	INR 44.00	29.39K
2026-08-10	INR 45.11	+0.85%	INR 45.72	INR 45.80	INR 44.56	13.98K
2026-08-07	INR 44.73	-1.71%	INR 45.01	INR 45.90	INR 44.67	17.89K
2026-08-06	INR 45.51	-0.50%	INR 46.50	INR 46.50	INR 45.11	14.04K
2026-08-05	INR 45.74	+2.72%	INR 44.50	INR 46.50	INR 44.50	63.44K
2026-08-04	INR 44.53	-1.29%	INR 46.70	INR 46.70	INR 44.50	34.13K
2026-08-03	INR 45.11	+0.45%	INR 45.30	INR 45.93	INR 44.91	37.80K
2026-07-31	INR 44.91	-3.06%	INR 46.40	INR 46.50	INR 44.20	51.18K
2026-07-30	INR 46.33	-1.05%	INR 47.90	INR 47.90	INR 45.56	57.06K
2026-07-29	INR 46.82	+1.25%	INR 48.55	INR 48.55	INR 46.30	233.18K
2026-07-28	INR 46.24	+5.00%	INR 44.15	INR 46.24	INR 43.61	177.03K
2026-07-27	INR 44.04	+4.98%	INR 41.99	INR 44.04	INR 41.80	38.09K
2026-07-24	INR 41.95	-0.36%	INR 42.00	INR 42.90	INR 41.50	13.31K
2026-07-23	INR 42.10	-2.48%	INR 43.31	INR 43.31	INR 42.00	18.54K
2026-07-22	INR 43.17	-0.07%	INR 44.10	INR 44.10	INR 42.80	12.64K
2026-07-21	INR 43.20	-0.41%	INR 44.00	INR 44.00	INR 43.20	7.04K
2026-07-20	INR 43.38	+1.05%	INR 43.79	INR 44.00	INR 42.80	7.09K
2026-07-17	INR 42.93	-1.17%	INR 43.51	INR 44.24	INR 42.60	16.27K
2026-07-16	INR 43.44	-2.32%	INR 44.40	INR 44.40	INR 43.38	13.10K
2026-07-15	INR 44.47	+1.11%	INR 43.77	INR 44.80	INR 43.25	23.86K
2026-07-14	INR 43.98	-0.70%	INR 43.81	INR 44.84	INR 43.50	13.80K
2026-07-13	INR 44.29	+1.75%	INR 43.32	INR 44.94	INR 43.11	19.47K
2026-07-10	INR 43.53	+0.21%	INR 44.00	INR 44.40	INR 43.31	5.99K
2026-07-09	INR 43.44	-1.32%	INR 44.02	INR 44.02	INR 43.10	12.97K
2026-07-08	INR 44.02	-0.99%	INR 44.99	INR 44.99	INR 43.25	39.12K
2026-07-07	INR 44.46	+1.37%	INR 44.15	INR 44.95	INR 44.15	16.20K
2026-07-06	INR 43.86	-1.10%	INR 44.35	INR 45.00	INR 43.60	9.65K
2026-07-03	INR 44.35	-1.79%	INR 45.02	INR 45.27	INR 44.05	31.31K
2026-07-02	INR 45.16	-0.09%	INR 45.50	INR 46.38	INR 45.00	39.66K
2026-07-01	INR 45.20	+3.48%	INR 44.80	INR 46.80	INR 44.52	189.41K
2026-06-30	INR 43.68	-0.11%	INR 43.78	INR 44.50	INR 43.50	18.41K
2026-06-29	INR 43.73	-1.95%	INR 44.60	INR 44.83	INR 43.60	20.41K
2026-06-26	INR 44.60	0.00%	INR 44.60	INR 44.60	INR 44.60	0
2026-06-25	INR 44.60	+0.11%	INR 44.20	INR 44.99	INR 44.20	18.12K
2026-06-24	INR 44.55	+1.83%	INR 44.70	INR 44.91	INR 43.98	27.12K
2026-06-23	INR 43.75	-2.02%	INR 45.15	INR 45.15	INR 43.46	29.00K
2026-06-22	INR 44.65	+0.38%	INR 44.48	INR 45.49	INR 44.47	28.14K
2026-06-19	INR 44.48	-1.31%	INR 45.07	INR 45.49	INR 43.92	42.89K
2026-06-18	INR 45.07	+0.38%	INR 45.19	INR 45.50	INR 44.65	42.78K
2026-06-17	INR 44.90	+0.42%	INR 45.88	INR 45.88	INR 44.30	27.60K
2026-06-16	INR 44.71	-0.47%	INR 45.90	INR 45.90	INR 44.06	34.50K
2026-06-15	INR 44.92	+0.90%	INR 45.99	INR 45.99	INR 44.44	52.44K
2026-06-12	INR 44.52	+2.65%	INR 45.40	INR 45.40	INR 43.61	33.99K
2026-06-11	INR 43.37	-1.81%	INR 45.70	INR 45.70	INR 43.10	39.74K
2026-06-10	INR 44.17	-1.98%	INR 45.20	INR 46.59	INR 44.06	47.33K
2026-06-09	INR 45.06	-0.95%	INR 47.00	INR 47.00	INR 44.62	50.08K
2026-06-08	INR 45.49	+1.61%	INR 45.00	INR 47.70	INR 44.61	217.12K
2026-06-05	INR 44.77	-0.27%	INR 45.79	INR 46.95	INR 44.50	58.97K
2026-06-04	INR 44.89	+3.79%	INR 44.87	INR 45.49	INR 43.27	130.14K
2026-06-03	INR 43.25	-1.77%	INR 43.20	INR 43.92	INR 43.00	55.44K
2026-06-02	INR 44.03	-0.83%	INR 45.40	INR 46.40	INR 43.50	188.20K
2026-06-01	INR 44.40	+5.51%	INR 43.20	INR 45.50	INR 42.92	190.50K
2026-05-29	INR 42.08	-2.21%	INR 43.00	INR 43.00	INR 42.00	39.11K
2026-05-28	INR 43.03	0.00%	INR 43.03	INR 43.03	INR 43.03	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 44.34	+1.60%	INR 44.39	INR 45.80	INR 43.00	61.61K
2026-09-30	INR 43.64	-1.36%	INR 44.24	INR 44.49	INR 43.27	16.80K
2026-09-29	INR 44.24	+1.00%	INR 44.01	INR 44.81	INR 43.25	12.62K
2026-09-28	INR 43.80	-0.88%	INR 44.95	INR 44.95	INR 43.75	18.84K
2026-09-25	INR 44.19	+0.55%	INR 43.20	INR 44.95	INR 43.20	24.68K
2026-09-24	INR 43.95	-1.19%	INR 44.60	INR 44.60	INR 43.00	34.63K
2026-09-23	INR 44.48	+0.23%	INR 44.00	INR 44.94	INR 43.55	13.02K
2026-09-22	INR 44.38	-0.40%	INR 45.00	INR 45.00	INR 44.00	16.88K
2026-09-21	INR 44.56	+0.13%	INR 44.00	INR 45.20	INR 43.72	36.61K
2026-09-18	INR 44.50	+3.15%	INR 43.15	INR 45.29	INR 43.15	112.09K
2026-09-17	INR 43.14	-0.76%	INR 43.02	INR 44.30	INR 43.02	4.33K
2026-09-16	INR 43.47	+0.51%	INR 43.50	INR 44.00	INR 42.85	53.26K
2026-09-15	INR 43.25	-1.84%	INR 44.00	INR 44.75	INR 43.20	42.07K
2026-09-11	INR 44.06	-0.43%	INR 44.90	INR 44.90	INR 43.55	29.67K
2026-09-10	INR 44.25	+0.52%	INR 44.90	INR 44.90	INR 44.00	22.14K
2026-09-09	INR 44.02	-0.36%	INR 44.18	INR 44.75	INR 43.65	24.25K
2026-09-08	INR 44.18	+3.25%	INR 43.65	INR 44.92	INR 42.53	67.74K
2026-09-07	INR 42.79	-1.84%	INR 43.21	INR 44.00	INR 42.51	36.96K
2026-09-04	INR 43.59	+0.74%	INR 43.48	INR 44.30	INR 43.00	13.45K
2026-09-03	INR 43.27	+1.33%	INR 43.00	INR 43.50	INR 41.40	51.09K
2026-09-02	INR 42.70	-1.20%	INR 43.10	INR 43.63	INR 42.70	12.69K
2026-09-01	INR 43.22	-0.44%	INR 43.20	INR 43.41	INR 42.80	53.86K
2026-08-31	INR 43.41	-2.45%	INR 44.50	INR 44.50	INR 43.20	10.01K
2026-08-28	INR 44.50	-1.81%	INR 45.32	INR 45.32	INR 43.90	19.06K
2026-08-27	INR 45.32	+1.32%	INR 45.50	INR 45.60	INR 45.00	74.69K
2026-08-26	INR 44.73	+2.83%	INR 44.10	INR 44.79	INR 43.80	16.09K
2026-08-25	INR 43.50	-0.96%	INR 43.81	INR 44.89	INR 43.00	29.54K
2026-08-24	INR 43.92	-2.12%	INR 44.40	INR 45.00	INR 43.66	25.78K
2026-08-21	INR 44.87	+1.52%	INR 44.27	INR 45.00	INR 44.27	17.60K
2026-08-20	INR 44.20	+0.50%	INR 44.48	INR 44.48	INR 43.98	34.66K
2026-08-19	INR 43.98	-0.34%	INR 44.13	INR 44.69	INR 43.77	22.35K
2026-08-18	INR 44.13	-0.76%	INR 44.70	INR 44.70	INR 43.90	13.29K
2026-08-17	INR 44.47	-0.31%	INR 44.90	INR 45.00	INR 44.15	15.20K
2026-08-14	INR 44.61	+1.25%	INR 44.90	INR 44.90	INR 43.90	14.75K
2026-08-13	INR 44.06	-1.28%	INR 44.63	INR 45.10	INR 43.90	12.52K
2026-08-12	INR 44.63	+1.18%	INR 44.70	INR 45.39	INR 43.50	37.58K
2026-08-11	INR 44.11	-2.22%	INR 45.20	INR 45.55	INR 44.00	29.39K
2026-08-10	INR 45.11	+0.85%	INR 45.72	INR 45.80	INR 44.56	13.98K
2026-08-07	INR 44.73	-1.71%	INR 45.01	INR 45.90	INR 44.67	17.89K
2026-08-06	INR 45.51	-0.50%	INR 46.50	INR 46.50	INR 45.11	14.04K
2026-08-05	INR 45.74	+2.72%	INR 44.50	INR 46.50	INR 44.50	63.44K
2026-08-04	INR 44.53	-1.29%	INR 46.70	INR 46.70	INR 44.50	34.13K
2026-08-03	INR 45.11	+0.45%	INR 45.30	INR 45.93	INR 44.91	37.80K
2026-07-31	INR 44.91	-3.06%	INR 46.40	INR 46.50	INR 44.20	51.18K
2026-07-30	INR 46.33	-1.05%	INR 47.90	INR 47.90	INR 45.56	57.06K
2026-07-29	INR 46.82	+1.25%	INR 48.55	INR 48.55	INR 46.30	233.18K
2026-07-28	INR 46.24	+5.00%	INR 44.15	INR 46.24	INR 43.61	177.03K
2026-07-27	INR 44.04	+4.98%	INR 41.99	INR 44.04	INR 41.80	38.09K
2026-07-24	INR 41.95	-0.36%	INR 42.00	INR 42.90	INR 41.50	13.31K
2026-07-23	INR 42.10	-2.48%	INR 43.31	INR 43.31	INR 42.00	18.54K
2026-07-22	INR 43.17	-0.07%	INR 44.10	INR 44.10	INR 42.80	12.64K
2026-07-21	INR 43.20	-0.41%	INR 44.00	INR 44.00	INR 43.20	7.04K
2026-07-20	INR 43.38	+1.05%	INR 43.79	INR 44.00	INR 42.80	7.09K
2026-07-17	INR 42.93	-1.17%	INR 43.51	INR 44.24	INR 42.60	16.27K
2026-07-16	INR 43.44	-2.32%	INR 44.40	INR 44.40	INR 43.38	13.10K
2026-07-15	INR 44.47	+1.11%	INR 43.77	INR 44.80	INR 43.25	23.86K
2026-07-14	INR 43.98	-0.70%	INR 43.81	INR 44.84	INR 43.50	13.80K
2026-07-13	INR 44.29	+1.75%	INR 43.32	INR 44.94	INR 43.11	19.47K
2026-07-10	INR 43.53	+0.21%	INR 44.00	INR 44.40	INR 43.31	5.99K
2026-07-09	INR 43.44	-1.32%	INR 44.02	INR 44.02	INR 43.10	12.97K
2026-07-08	INR 44.02	-0.99%	INR 44.99	INR 44.99	INR 43.25	39.12K
2026-07-07	INR 44.46	+1.37%	INR 44.15	INR 44.95	INR 44.15	16.20K
2026-07-06	INR 43.86	-1.10%	INR 44.35	INR 45.00	INR 43.60	9.65K
2026-07-03	INR 44.35	-1.79%	INR 45.02	INR 45.27	INR 44.05	31.31K
2026-07-02	INR 45.16	-0.09%	INR 45.50	INR 46.38	INR 45.00	39.66K
2026-07-01	INR 45.20	+3.48%	INR 44.80	INR 46.80	INR 44.52	189.41K
2026-06-30	INR 43.68	-0.11%	INR 43.78	INR 44.50	INR 43.50	18.41K
2026-06-29	INR 43.73	-1.95%	INR 44.60	INR 44.83	INR 43.60	20.41K
2026-06-26	INR 44.60	0.00%	INR 44.60	INR 44.60	INR 44.60	0
2026-06-25	INR 44.60	+0.11%	INR 44.20	INR 44.99	INR 44.20	18.12K
2026-06-24	INR 44.55	+1.83%	INR 44.70	INR 44.91	INR 43.98	27.12K
2026-06-23	INR 43.75	-2.02%	INR 45.15	INR 45.15	INR 43.46	29.00K
2026-06-22	INR 44.65	+0.38%	INR 44.48	INR 45.49	INR 44.47	28.14K
2026-06-19	INR 44.48	-1.31%	INR 45.07	INR 45.49	INR 43.92	42.89K
2026-06-18	INR 45.07	+0.38%	INR 45.19	INR 45.50	INR 44.65	42.78K
2026-06-17	INR 44.90	+0.42%	INR 45.88	INR 45.88	INR 44.30	27.60K
2026-06-16	INR 44.71	-0.47%	INR 45.90	INR 45.90	INR 44.06	34.50K
2026-06-15	INR 44.92	+0.90%	INR 45.99	INR 45.99	INR 44.44	52.44K
2026-06-12	INR 44.52	+2.65%	INR 45.40	INR 45.40	INR 43.61	33.99K
2026-06-11	INR 43.37	-1.81%	INR 45.70	INR 45.70	INR 43.10	39.74K
2026-06-10	INR 44.17	-1.98%	INR 45.20	INR 46.59	INR 44.06	47.33K
2026-06-09	INR 45.06	-0.95%	INR 47.00	INR 47.00	INR 44.62	50.08K
2026-06-08	INR 45.49	+1.61%	INR 45.00	INR 47.70	INR 44.61	217.12K
2026-06-05	INR 44.77	-0.27%	INR 45.79	INR 46.95	INR 44.50	58.97K
2026-06-04	INR 44.89	+3.79%	INR 44.87	INR 45.49	INR 43.27	130.14K
2026-06-03	INR 43.25	-1.77%	INR 43.20	INR 43.92	INR 43.00	55.44K
2026-06-02	INR 44.03	-0.83%	INR 45.40	INR 46.40	INR 43.50	188.20K
2026-06-01	INR 44.40	+5.51%	INR 43.20	INR 45.50	INR 42.92	190.50K
2026-05-29	INR 42.08	-2.21%	INR 43.00	INR 43.00	INR 42.00	39.11K
2026-05-28	INR 43.03	0.00%	INR 43.03	INR 43.03	INR 43.03	0