Vardhman Polytex Ltd VARDMNPOLY
NSE · India · Process Industries
INR 5.70-0.10 (-1.72%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 5.80 | -0.17% | INR 5.81 | INR 5.95 | INR 5.72 | 175.11K |
| 2026-09-29 | INR 5.81 | +0.17% | INR 5.96 | INR 6.09 | INR 5.45 | 311.30K |
| 2026-09-28 | INR 5.80 | -0.85% | INR 5.99 | INR 5.99 | INR 5.78 | 88.41K |
| 2026-09-25 | INR 5.85 | +0.69% | INR 5.95 | INR 5.95 | INR 5.76 |
| 88.14K |
| 2026-09-24 | INR 5.81 | -1.69% | INR 5.96 | INR 6.00 | INR 5.78 | 128.28K |
| 2026-09-23 | INR 5.91 | +1.90% | INR 5.93 | INR 5.95 | INR 5.77 | 142.33K |
| 2026-09-22 | INR 5.80 | +0.17% | INR 5.89 | INR 5.95 | INR 5.75 | 87.97K |
| 2026-09-21 | INR 5.79 | +1.76% | INR 5.79 | INR 5.96 | INR 5.70 | 136.70K |
| 2026-09-18 | INR 5.69 | -2.40% | INR 5.99 | INR 5.99 | INR 5.62 | 430.54K |
| 2026-09-17 | INR 5.83 | -0.51% | INR 5.99 | INR 6.35 | INR 5.80 | 116.46K |
| 2026-09-16 | INR 5.86 | +0.51% | INR 5.99 | INR 5.99 | INR 5.80 | 76.62K |
| 2026-09-15 | INR 5.83 | -1.85% | INR 5.90 | INR 5.94 | INR 5.68 | 186.18K |
| 2026-09-14 | INR 5.94 | 0.00% | INR 5.94 | INR 5.94 | INR 5.94 | 0 |
| 2026-09-11 | INR 5.94 | 0.00% | INR 6.00 | INR 6.00 | INR 5.88 | 66.40K |
| 2026-09-10 | INR 5.94 | +0.51% | INR 6.03 | INR 6.06 | INR 5.91 | 130.93K |
| 2026-09-09 | INR 5.91 | +0.34% | INR 5.89 | INR 6.00 | INR 5.82 | 188.28K |
| 2026-09-08 | INR 5.89 | 0.00% | INR 5.94 | INR 6.00 | INR 5.80 | 124.20K |
| 2026-09-07 | INR 5.89 | +0.34% | INR 5.91 | INR 5.98 | INR 5.80 | 62.05K |
| 2026-09-04 | INR 5.87 | -1.18% | INR 6.10 | INR 6.10 | INR 5.85 | 118.27K |
| 2026-09-03 | INR 5.94 | -0.67% | INR 6.05 | INR 6.05 | INR 5.91 | 70.76K |
| 2026-09-02 | INR 5.98 | -0.17% | INR 5.93 | INR 6.05 | INR 5.90 | 64.62K |
| 2026-09-01 | INR 5.99 | +0.34% | INR 6.00 | INR 6.02 | INR 5.90 | 187.32K |
| 2026-08-31 | INR 5.97 | -0.17% | INR 5.98 | INR 6.13 | INR 5.89 | 163.28K |
| 2026-08-28 | INR 5.98 | -0.50% | INR 5.92 | INR 6.15 | INR 5.90 | 147.79K |
| 2026-08-27 | INR 6.01 | -0.33% | INR 6.18 | INR 6.18 | INR 5.96 | 140.27K |
| 2026-08-26 | INR 6.03 | +0.50% | INR 5.98 | INR 6.18 | INR 5.98 | 283.78K |
| 2026-08-25 | INR 6.00 | 0.00% | INR 6.01 | INR 6.09 | INR 5.97 | 113.01K |
| 2026-08-24 | INR 6.00 | -1.64% | INR 6.16 | INR 6.24 | INR 5.75 | 617.66K |
| 2026-08-21 | INR 6.10 | -0.65% | INR 6.14 | INR 6.40 | INR 6.05 | 133.15K |
| 2026-08-20 | INR 6.14 | +0.33% | INR 6.00 | INR 6.23 | INR 6.00 | 113.75K |
| 2026-08-19 | INR 6.12 | -1.77% | INR 6.40 | INR 6.40 | INR 6.04 | 98.21K |
| 2026-08-18 | INR 6.23 | +0.65% | INR 6.40 | INR 6.49 | INR 6.14 | 228.74K |
| 2026-08-17 | INR 6.19 | -1.75% | INR 6.50 | INR 6.50 | INR 6.13 | 87.10K |
| 2026-08-14 | INR 6.30 | -2.02% | INR 6.60 | INR 6.60 | INR 6.30 | 118.95K |
| 2026-08-13 | INR 6.43 | +0.78% | INR 6.49 | INR 6.64 | INR 6.21 | 910.67K |
| 2026-08-12 | INR 6.38 | -0.93% | INR 6.50 | INR 6.60 | INR 6.32 | 421.04K |
| 2026-08-11 | INR 6.44 | -3.88% | INR 6.92 | INR 6.92 | INR 6.40 | 555.98K |
| 2026-08-10 | INR 6.70 | +3.40% | INR 6.94 | INR 6.94 | INR 6.66 | 408.02K |
| 2026-08-07 | INR 6.48 | +8.00% | INR 5.93 | INR 6.85 | INR 5.90 | 1.04M |
| 2026-08-06 | INR 6.00 | -0.33% | INR 6.01 | INR 6.12 | INR 5.93 | 122.02K |
| 2026-08-05 | INR 6.02 | -0.17% | INR 6.14 | INR 6.14 | INR 6.00 | 229.39K |
| 2026-08-04 | INR 6.03 | -1.47% | INR 6.14 | INR 6.14 | INR 6.00 | 148.76K |
| 2026-08-03 | INR 6.12 | +2.51% | INR 6.09 | INR 6.16 | INR 6.06 | 169.09K |
| 2026-07-31 | INR 5.97 | +0.67% | INR 6.10 | INR 6.25 | INR 5.72 | 321.10K |
| 2026-07-30 | INR 5.93 | -1.00% | INR 6.10 | INR 6.10 | INR 5.90 | 70.99K |
| 2026-07-29 | INR 5.99 | -1.64% | INR 6.05 | INR 6.23 | INR 5.95 | 259.70K |
| 2026-07-28 | INR 6.09 | -0.98% | INR 6.20 | INR 6.30 | INR 6.05 | 107.32K |
| 2026-07-27 | INR 6.15 | +2.33% | INR 6.15 | INR 6.30 | INR 6.03 | 181.22K |
| 2026-07-24 | INR 6.01 | -1.64% | INR 6.10 | INR 6.11 | INR 5.96 | 133.10K |
| 2026-07-23 | INR 6.11 | +1.33% | INR 6.03 | INR 6.18 | INR 5.99 | 82.57K |
| 2026-07-22 | INR 6.03 | -0.50% | INR 6.07 | INR 6.20 | INR 6.00 | 106.64K |
| 2026-07-21 | INR 6.06 | -4.57% | INR 6.44 | INR 6.44 | INR 6.00 | 652.80K |
| 2026-07-20 | INR 6.35 | -0.63% | INR 6.30 | INR 6.50 | INR 6.30 | 80.73K |
| 2026-07-17 | INR 6.39 | 0.00% | INR 6.40 | INR 6.55 | INR 6.28 | 74.93K |
| 2026-07-16 | INR 6.39 | +2.08% | INR 6.30 | INR 6.45 | INR 6.30 | 159.79K |
| 2026-07-15 | INR 6.26 | -5.01% | INR 6.42 | INR 6.62 | INR 6.06 | 583.97K |
| 2026-07-14 | INR 6.59 | -1.05% | INR 6.60 | INR 6.77 | INR 6.41 | 62.38K |
| 2026-07-13 | INR 6.66 | +0.45% | INR 6.79 | INR 6.79 | INR 6.56 | 195.66K |
| 2026-07-10 | INR 6.63 | -1.63% | INR 6.77 | INR 6.90 | INR 6.61 | 162.78K |
| 2026-07-09 | INR 6.74 | +2.59% | INR 6.79 | INR 6.79 | INR 6.63 | 102.73K |
| 2026-07-08 | INR 6.57 | -3.95% | INR 7.00 | INR 7.00 | INR 6.50 | 325.14K |
| 2026-07-07 | INR 6.84 | +0.59% | INR 6.99 | INR 6.99 | INR 6.81 | 92.81K |
| 2026-07-06 | INR 6.80 | -0.58% | INR 6.83 | INR 6.96 | INR 6.69 | 201.24K |
| 2026-07-03 | INR 6.84 | -1.87% | INR 6.86 | INR 7.09 | INR 6.76 | 250.75K |
| 2026-07-02 | INR 6.97 | +3.11% | INR 6.90 | INR 7.05 | INR 6.76 | 1.85M |
| 2026-07-01 | INR 6.76 | +0.15% | INR 6.75 | INR 7.00 | INR 6.69 | 316.46K |
| 2026-06-30 | INR 6.75 | -0.30% | INR 6.89 | INR 6.89 | INR 6.70 | 211.05K |
| 2026-06-29 | INR 6.77 | -2.87% | INR 6.97 | INR 7.12 | INR 6.69 | 299.17K |
| 2026-06-26 | INR 6.97 | 0.00% | INR 6.97 | INR 6.97 | INR 6.97 | 0 |
| 2026-06-25 | INR 6.97 | -0.99% | INR 7.10 | INR 7.11 | INR 6.94 | 178.83K |
| 2026-06-24 | INR 7.04 | -0.71% | INR 7.25 | INR 7.25 | INR 7.01 | 152.00K |
| 2026-06-23 | INR 7.09 | +0.71% | INR 7.25 | INR 7.29 | INR 6.97 | 262.78K |
| 2026-06-22 | INR 7.04 | -0.85% | INR 6.86 | INR 7.90 | INR 6.86 | 611.78K |
| 2026-06-19 | INR 7.10 | +3.65% | INR 6.76 | INR 8.00 | INR 6.70 | 444.89K |
| 2026-06-18 | INR 6.85 | +2.24% | INR 6.80 | INR 7.28 | INR 6.54 | 2.48M |
| 2026-06-17 | INR 6.70 | -4.29% | INR 7.20 | INR 7.20 | INR 6.26 | 230.04K |
| 2026-06-16 | INR 7.00 | +0.29% | INR 7.04 | INR 7.17 | INR 6.96 | 193.76K |
| 2026-06-15 | INR 6.98 | -2.65% | INR 7.49 | INR 7.50 | INR 6.95 | 533.15K |
| 2026-06-12 | INR 7.17 | +4.37% | INR 7.10 | INR 7.50 | INR 6.85 | 234.85K |
| 2026-06-11 | INR 6.87 | -2.69% | INR 7.21 | INR 7.23 | INR 6.85 | 179.28K |
| 2026-06-10 | INR 7.06 | -2.89% | INR 7.35 | INR 7.49 | INR 7.03 | 202.63K |
| 2026-06-09 | INR 7.27 | +5.06% | INR 6.90 | INR 7.47 | INR 6.90 | 282.05K |
| 2026-06-08 | INR 6.92 | -0.86% | INR 6.98 | INR 7.47 | INR 6.16 | 469.76K |
| 2026-06-05 | INR 6.98 | -1.83% | INR 7.25 | INR 7.25 | INR 6.90 | 279.83K |
| 2026-06-04 | INR 7.11 | +1.72% | INR 6.95 | INR 7.33 | INR 6.91 | 624.60K |
| 2026-06-03 | INR 6.99 | +1.01% | INR 7.20 | INR 7.20 | INR 6.80 | 182.58K |
| 2026-06-02 | INR 6.92 | +4.37% | INR 6.63 | INR 6.96 | INR 6.62 | 180.64K |
| 2026-06-01 | INR 6.63 | +2.16% | INR 6.75 | INR 6.75 | INR 6.50 | 98.05K |
| 2026-05-29 | INR 6.49 | +1.56% | INR 6.25 | INR 6.50 | INR 6.25 | 52.28K |
| 2026-05-28 | INR 6.39 | 0.00% | INR 6.39 | INR 6.39 | INR 6.39 | 0 |