Vardhman Holdings Limited VHL
NSE · India · Finance
INR 3,435.30+34.50 (+1.01%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3,435.30 | +1.01% | INR 3,400.80 | INR 3,450.00 | INR 3,300.00 | 1.03K |
| 2026-09-30 | INR 3,400.80 | +2.89% | INR 3,302.00 | INR 3,430.00 | INR 3,302.00 | 1.02K |
| 2026-09-29 | INR 3,305.30 | -0.72% | INR 3,310.30 | INR 3,366.70 | INR 3,273.00 | 284 |
| 2026-09-28 | INR 3,329.30 | -0.86% | INR 3,355.00 | INR 3,391.60 | INR 3,320.00 | 650 |
| 2026-09-25 | INR 3,358.10 | -0.30% | INR 3,375.00 | INR 3,399.00 | INR 3,350.50 | 70 |
| 2026-09-24 | INR 3,368.10 | -0.46% | INR 3,341.00 | INR 3,409.40 | INR 3,341.00 | 416 |
| 2026-09-23 | INR 3,383.80 | +1.23% | INR 3,340.00 | INR 3,438.00 | INR 3,336.00 | 409 |
| 2026-09-22 | INR 3,342.80 | +0.11% | INR 3,348.30 | INR 3,396.70 | INR 3,331.00 | 306 |
| 2026-09-21 | INR 3,339.10 | -1.13% | INR 3,350.00 | INR 3,410.00 | INR 3,331.00 | 459 |
| 2026-09-18 | INR 3,377.10 | -0.78% | INR 3,400.00 | INR 3,426.70 | INR 3,362.00 | 287 |
| 2026-09-17 | INR 3,403.50 | +0.20% | INR 3,401.00 | INR 3,442.90 | INR 3,330.00 | 884 |
| 2026-09-16 | INR 3,396.80 | -0.18% | INR 3,390.00 | INR 3,436.40 | INR 3,358.00 | 328 |
| 2026-09-15 | INR 3,403.00 | -1.30% | INR 3,465.10 | INR 3,470.00 | INR 3,382.10 | 495 |
| 2026-09-14 | INR 3,447.90 | 0.00% | INR 3,447.90 | INR 3,447.90 | INR 3,447.90 | 0 |
| 2026-09-11 | INR 3,447.90 | +0.14% | INR 3,407.00 | INR 3,483.40 | INR 3,407.00 | 337 |
| 2026-09-10 | INR 3,443.00 | -0.31% | INR 3,470.90 | INR 3,549.90 | INR 3,404.50 | 512 |
| 2026-09-09 | INR 3,453.60 | -4.90% | INR 3,600.00 | INR 3,681.00 | INR 3,420.20 | 3.43K |
| 2026-09-08 | INR 3,631.40 | +0.29% | INR 3,576.00 | INR 3,680.00 | INR 3,576.00 | 754 |
| 2026-09-07 | INR 3,620.80 | -0.15% | INR 3,576.00 | INR 3,675.00 | INR 3,576.00 | 193 |
| 2026-09-04 | INR 3,626.40 | +0.54% | INR 3,590.00 | INR 3,696.00 | INR 3,590.00 | 779 |
| 2026-09-03 | INR 3,607.10 | +1.03% | INR 3,570.40 | INR 3,650.00 | INR 3,531.20 | 480 |
| 2026-09-02 | INR 3,570.40 | +0.06% | INR 3,568.40 | INR 3,613.70 | INR 3,500.10 | 748 |
| 2026-09-01 | INR 3,568.40 | +0.54% | INR 3,511.00 | INR 3,650.10 | INR 3,511.00 | 1.03K |
| 2026-08-31 | INR 3,549.20 | +1.21% | INR 3,401.00 | INR 3,635.00 | INR 3,401.00 | 1.21K |
| 2026-08-28 | INR 3,506.90 | +3.38% | INR 3,342.10 | INR 3,525.00 | INR 3,342.10 | 596 |
| 2026-08-27 | INR 3,392.30 | -1.07% | INR 3,431.00 | INR 3,474.30 | INR 3,380.00 | 644 |
| 2026-08-26 | INR 3,428.90 | -0.50% | INR 3,460.00 | INR 3,480.00 | INR 3,411.10 | 269 |
| 2026-08-25 | INR 3,446.10 | +0.93% | INR 3,375.00 | INR 3,460.00 | INR 3,371.00 | 240 |
| 2026-08-24 | INR 3,414.20 | -1.15% | INR 3,453.80 | INR 3,524.80 | INR 3,400.00 | 1.20K |
| 2026-08-21 | INR 3,453.80 | -1.60% | INR 3,407.00 | INR 3,555.40 | INR 3,407.00 | 213 |
| 2026-08-20 | INR 3,510.00 | +2.86% | INR 3,402.00 | INR 3,524.90 | INR 3,402.00 | 502 |
| 2026-08-19 | INR 3,412.40 | -0.79% | INR 3,400.00 | INR 3,479.10 | INR 3,400.00 | 156 |
| 2026-08-18 | INR 3,439.50 | -0.99% | INR 3,430.00 | INR 3,519.40 | INR 3,420.00 | 435 |
| 2026-08-17 | INR 3,473.80 | +1.01% | INR 3,485.00 | INR 3,485.00 | INR 3,420.00 | 543 |
| 2026-08-14 | INR 3,439.00 | -0.46% | INR 3,500.00 | INR 3,535.00 | INR 3,420.00 | 488 |
| 2026-08-13 | INR 3,454.90 | -1.65% | INR 3,560.00 | INR 3,560.00 | INR 3,450.00 | 442 |
| 2026-08-12 | INR 3,513.00 | +0.74% | INR 3,491.00 | INR 3,578.00 | INR 3,491.00 | 416 |
| 2026-08-11 | INR 3,487.10 | -1.90% | INR 3,530.10 | INR 3,570.60 | INR 3,475.00 | 365 |
| 2026-08-10 | INR 3,554.50 | -0.40% | INR 3,555.00 | INR 3,613.80 | INR 3,506.40 | 1.01K |
| 2026-08-07 | INR 3,568.70 | -0.29% | INR 3,600.00 | INR 3,649.80 | INR 3,532.00 | 1.14K |
| 2026-08-06 | INR 3,579.00 | +4.27% | INR 3,421.00 | INR 3,650.00 | INR 3,421.00 | 7.89K |
| 2026-08-05 | INR 3,432.40 | +2.09% | INR 3,362.10 | INR 3,490.00 | INR 3,362.10 | 542 |
| 2026-08-04 | INR 3,362.10 | -1.84% | INR 3,435.10 | INR 3,523.70 | INR 3,332.00 | 998 |
| 2026-08-03 | INR 3,425.20 | +0.80% | INR 3,398.00 | INR 3,550.30 | INR 3,398.00 | 1.44K |
| 2026-07-31 | INR 3,398.00 | +1.51% | INR 3,364.60 | INR 3,435.00 | INR 3,330.00 | 572 |
| 2026-07-30 | INR 3,347.50 | -3.32% | INR 3,435.20 | INR 3,509.50 | INR 3,301.00 | 1.28K |
| 2026-07-29 | INR 3,462.40 | -0.11% | INR 3,466.50 | INR 3,500.80 | INR 3,454.20 | 243 |
| 2026-07-28 | INR 3,466.30 | -1.06% | INR 3,442.00 | INR 3,539.90 | INR 3,442.00 | 441 |
| 2026-07-27 | INR 3,503.30 | 0.00% | INR 3,452.00 | INR 3,579.00 | INR 3,452.00 | 773 |
| 2026-07-24 | INR 3,503.30 | +0.74% | INR 3,480.00 | INR 3,570.00 | INR 3,450.00 | 564 |
| 2026-07-23 | INR 3,477.60 | -0.95% | INR 3,500.50 | INR 3,545.00 | INR 3,475.00 | 274 |
| 2026-07-22 | INR 3,510.90 | -1.07% | INR 3,521.00 | INR 3,587.60 | INR 3,500.00 | 523 |
| 2026-07-21 | INR 3,548.90 | +0.03% | INR 3,548.10 | INR 3,584.00 | INR 3,517.10 | 222 |
| 2026-07-20 | INR 3,548.00 | +1.13% | INR 3,449.00 | INR 3,575.00 | INR 3,449.00 | 1.09K |
| 2026-07-17 | INR 3,508.20 | -1.47% | INR 3,495.00 | INR 3,583.30 | INR 3,495.00 | 388 |
| 2026-07-16 | INR 3,560.60 | +0.49% | INR 3,500.00 | INR 3,600.00 | INR 3,500.00 | 347 |
| 2026-07-15 | INR 3,543.40 | +0.52% | INR 3,524.00 | INR 3,595.90 | INR 3,500.00 | 459 |
| 2026-07-14 | INR 3,524.90 | +0.21% | INR 3,511.00 | INR 3,564.00 | INR 3,511.00 | 256 |
| 2026-07-13 | INR 3,517.50 | -0.60% | INR 3,538.60 | INR 3,545.00 | INR 3,472.00 | 200 |
| 2026-07-10 | INR 3,538.60 | +0.36% | INR 3,492.40 | INR 3,561.90 | INR 3,490.00 | 350 |
| 2026-07-09 | INR 3,525.90 | -1.38% | INR 3,618.00 | INR 3,618.00 | INR 3,479.80 | 1.67K |
| 2026-07-08 | INR 3,575.20 | +0.10% | INR 3,572.00 | INR 3,604.90 | INR 3,550.00 | 417 |
| 2026-07-07 | INR 3,571.70 | -0.42% | INR 3,562.00 | INR 3,635.00 | INR 3,560.00 | 373 |
| 2026-07-06 | INR 3,586.90 | +0.12% | INR 3,582.70 | INR 3,640.00 | INR 3,552.00 | 789 |
| 2026-07-03 | INR 3,582.70 | +0.61% | INR 3,568.00 | INR 3,599.20 | INR 3,525.00 | 831 |
| 2026-07-02 | INR 3,560.90 | +0.28% | INR 3,556.20 | INR 3,613.90 | INR 3,555.00 | 405 |
| 2026-07-01 | INR 3,551.00 | -0.67% | INR 3,501.40 | INR 3,624.90 | INR 3,501.40 | 306 |
| 2026-06-30 | INR 3,574.80 | +1.16% | INR 3,545.00 | INR 3,597.10 | INR 3,501.00 | 616 |
| 2026-06-29 | INR 3,533.90 | -0.80% | INR 3,507.00 | INR 3,617.20 | INR 3,500.00 | 375 |
| 2026-06-26 | INR 3,562.40 | 0.00% | INR 3,562.40 | INR 3,562.40 | INR 3,562.40 | 0 |
| 2026-06-25 | INR 3,562.40 | -1.44% | INR 3,600.40 | INR 3,600.40 | INR 3,551.50 | 353 |
| 2026-06-24 | INR 3,614.40 | +1.81% | INR 3,525.00 | INR 3,635.20 | INR 3,525.00 | 575 |
| 2026-06-23 | INR 3,550.30 | -3.60% | INR 3,652.10 | INR 3,693.80 | INR 3,501.10 | 878 |
| 2026-06-22 | INR 3,682.80 | +0.23% | INR 3,675.00 | INR 3,700.00 | INR 3,675.00 | 497 |
| 2026-06-19 | INR 3,674.30 | +1.93% | INR 3,604.60 | INR 3,675.00 | INR 3,571.80 | 1.27K |
| 2026-06-18 | INR 3,604.60 | +3.73% | INR 3,500.00 | INR 3,623.00 | INR 3,500.00 | 1.11K |
| 2026-06-17 | INR 3,475.00 | +0.56% | INR 3,411.00 | INR 3,509.90 | INR 3,411.00 | 326 |
| 2026-06-16 | INR 3,455.60 | -0.60% | INR 3,452.00 | INR 3,535.30 | INR 3,443.40 | 331 |
| 2026-06-15 | INR 3,476.40 | +2.51% | INR 3,437.50 | INR 3,479.80 | INR 3,392.10 | 370 |
| 2026-06-12 | INR 3,391.40 | +0.08% | INR 3,430.00 | INR 3,442.90 | INR 3,377.30 | 449 |
| 2026-06-11 | INR 3,388.60 | +0.31% | INR 3,375.00 | INR 3,437.00 | INR 3,305.80 | 363 |
| 2026-06-10 | INR 3,378.00 | -0.65% | INR 3,440.00 | INR 3,446.50 | INR 3,330.00 | 286 |
| 2026-06-09 | INR 3,400.00 | -0.30% | INR 3,311.00 | INR 3,436.90 | INR 3,311.00 | 497 |
| 2026-06-08 | INR 3,410.20 | +0.70% | INR 3,425.00 | INR 3,450.00 | INR 3,334.70 | 329 |
| 2026-06-05 | INR 3,386.50 | -0.52% | INR 3,479.70 | INR 3,479.70 | INR 3,375.00 | 443 |
| 2026-06-04 | INR 3,404.20 | +0.91% | INR 3,410.00 | INR 3,410.00 | INR 3,373.50 | 363 |
| 2026-06-03 | INR 3,373.50 | +0.09% | INR 3,373.70 | INR 3,410.00 | INR 3,322.20 | 411 |
| 2026-06-02 | INR 3,370.30 | -0.84% | INR 3,355.00 | INR 3,438.30 | INR 3,355.00 | 216 |
| 2026-06-01 | INR 3,398.70 | -1.38% | INR 3,425.00 | INR 3,499.90 | INR 3,350.10 | 740 |
| 2026-05-29 | INR 3,446.20 | +2.88% | INR 3,394.00 | INR 3,483.70 | INR 3,394.00 | 284 |