Vardhman Textiles Limited VTL
NSE · India · Process Industries
INR 530.00-4.60 (-0.86%)
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 529.25 | -1.00% | INR 534.60 | INR 534.60 | INR 516.55 | 260.17K |
| 2026-09-30 | INR 534.60 | +0.95% | INR 531.65 | INR 542.70 | INR 524.65 | 615.00K |
| 2026-09-29 | INR 529.55 | -2.03% | INR 540.50 | INR 545.20 | INR 526.70 | 501.17K |
| 2026-09-28 | INR 540.55 | -2.43% | INR 554.30 | INR 554.80 | INR 538.60 | 268.46K |
| 2026-09-25 | INR 554.00 | -1.70% | INR 564.00 | INR 564.20 | INR 550.00 | 138.21K |
| 2026-09-24 | INR 563.60 | +0.38% | INR 559.10 | INR 596.60 | INR 556.65 | 2.30M |
| 2026-09-23 | INR 561.45 | +1.86% | INR 554.90 | INR 565.00 | INR 554.90 | 125.58K |
| 2026-09-22 | INR 551.20 | -0.53% | INR 554.00 | INR 559.85 | INR 549.05 | 196.64K |
| 2026-09-21 | INR 554.15 | -4.13% | INR 575.70 | INR 576.90 | INR 552.15 | 235.59K |
| 2026-09-18 | INR 578.05 | +2.98% | INR 558.50 | INR 580.50 | INR 558.20 | 361.60K |
| 2026-09-17 | INR 561.30 | -1.83% | INR 570.75 | INR 572.40 | INR 558.80 | 160.68K |
| 2026-09-16 | INR 571.75 | +4.52% | INR 550.50 | INR 577.00 | INR 543.35 | 547.05K |
| 2026-09-15 | INR 547.00 | -3.39% | INR 566.25 | INR 570.25 | INR 545.20 | 162.88K |
| 2026-09-14 | INR 566.20 | 0.00% | INR 566.20 | INR 566.20 | INR 566.20 | 0 |
| 2026-09-11 | INR 566.20 | -1.63% | INR 572.60 | INR 573.30 | INR 557.70 | 200.54K |
| 2026-09-10 | INR 575.60 | -1.27% | INR 580.10 | INR 587.60 | INR 572.35 | 287.50K |
| 2026-09-09 | INR 583.00 | -0.24% | INR 587.95 | INR 591.85 | INR 579.10 | 175.79K |
| 2026-09-08 | INR 584.40 | -0.98% | INR 587.00 | INR 590.00 | INR 582.50 | 144.00K |
| 2026-09-07 | INR 590.20 | -1.34% | INR 592.00 | INR 598.50 | INR 586.40 | 209.42K |
| 2026-09-04 | INR 598.20 | +1.62% | INR 592.00 | INR 604.10 | INR 586.70 | 284.97K |
| 2026-09-03 | INR 588.65 | +0.20% | INR 584.10 | INR 595.55 | INR 584.10 | 334.05K |
| 2026-09-02 | INR 587.45 | -2.47% | INR 598.00 | INR 602.90 | INR 584.25 | 990.70K |
| 2026-09-01 | INR 602.30 | +5.29% | INR 576.60 | INR 637.85 | INR 572.05 | 26.38M |
| 2026-08-31 | INR 572.05 | -3.49% | INR 592.20 | INR 595.00 | INR 567.00 | 422.93K |
| 2026-08-28 | INR 592.75 | -0.31% | INR 592.00 | INR 598.45 | INR 587.50 | 103.52K |
| 2026-08-27 | INR 594.60 | -1.38% | INR 603.00 | INR 607.50 | INR 592.65 | 155.97K |
| 2026-08-26 | INR 602.90 | +0.26% | INR 602.55 | INR 607.50 | INR 601.00 | 132.16K |
| 2026-08-25 | INR 601.35 | +0.30% | INR 599.60 | INR 608.85 | INR 598.15 | 176.38K |
| 2026-08-24 | INR 599.55 | -0.56% | INR 604.85 | INR 609.00 | INR 595.60 | 162.99K |
| 2026-08-21 | INR 602.90 | +0.40% | INR 599.35 | INR 608.00 | INR 589.35 | 312.17K |
| 2026-08-20 | INR 600.50 | +0.73% | INR 596.15 | INR 603.85 | INR 593.55 | 105.81K |
| 2026-08-19 | INR 596.15 | -0.46% | INR 603.20 | INR 603.60 | INR 592.00 | 136.12K |
| 2026-08-18 | INR 598.90 | -1.05% | INR 606.20 | INR 611.00 | INR 587.65 | 253.03K |
| 2026-08-17 | INR 605.25 | +2.48% | INR 590.00 | INR 609.00 | INR 589.00 | 134.13K |
| 2026-08-14 | INR 590.60 | -0.04% | INR 590.00 | INR 596.55 | INR 589.80 | 79.83K |
| 2026-08-13 | INR 590.85 | -0.18% | INR 591.90 | INR 594.80 | INR 587.85 | 95.06K |
| 2026-08-12 | INR 591.90 | -0.69% | INR 596.15 | INR 600.60 | INR 588.10 | 145.33K |
| 2026-08-11 | INR 596.00 | -2.02% | INR 613.50 | INR 613.50 | INR 594.05 | 160.27K |
| 2026-08-10 | INR 608.30 | +0.26% | INR 610.00 | INR 612.80 | INR 604.35 | 192.86K |
| 2026-08-07 | INR 606.75 | +0.76% | INR 605.00 | INR 615.30 | INR 601.75 | 225.77K |
| 2026-08-06 | INR 602.20 | +0.70% | INR 605.00 | INR 609.50 | INR 600.00 | 166.41K |
| 2026-08-05 | INR 598.00 | -0.01% | INR 602.00 | INR 613.50 | INR 594.00 | 253.44K |
| 2026-08-04 | INR 598.05 | +1.65% | INR 590.00 | INR 603.45 | INR 589.00 | 377.71K |
| 2026-08-03 | INR 588.35 | +0.44% | INR 585.80 | INR 592.00 | INR 576.00 | 480.68K |
| 2026-07-31 | INR 585.80 | -2.71% | INR 604.40 | INR 611.10 | INR 582.50 | 577.91K |
| 2026-07-30 | INR 602.10 | -4.36% | INR 630.70 | INR 650.00 | INR 596.90 | 2.73M |
| 2026-07-29 | INR 629.55 | +2.78% | INR 612.95 | INR 634.70 | INR 612.00 | 180.18K |
| 2026-07-28 | INR 612.50 | -2.51% | INR 625.10 | INR 631.90 | INR 608.60 | 203.03K |
| 2026-07-27 | INR 628.25 | +2.22% | INR 617.90 | INR 632.75 | INR 617.00 | 141.05K |
| 2026-07-24 | INR 614.60 | +0.74% | INR 606.30 | INR 620.00 | INR 598.05 | 130.93K |
| 2026-07-23 | INR 610.10 | -2.63% | INR 625.00 | INR 635.50 | INR 602.30 | 196.72K |
| 2026-07-22 | INR 626.55 | +0.23% | INR 622.00 | INR 632.00 | INR 612.00 | 174.16K |
| 2026-07-21 | INR 625.10 | -0.94% | INR 631.10 | INR 636.10 | INR 621.95 | 145.46K |
| 2026-07-20 | INR 631.05 | -0.86% | INR 636.30 | INR 645.45 | INR 628.00 | 124.18K |
| 2026-07-17 | INR 636.55 | +0.11% | INR 635.95 | INR 641.55 | INR 630.90 | 90.62K |
| 2026-07-16 | INR 635.85 | -0.02% | INR 635.95 | INR 647.50 | INR 634.00 | 176.91K |
| 2026-07-15 | INR 635.95 | -1.18% | INR 647.05 | INR 651.45 | INR 634.00 | 109.27K |
| 2026-07-14 | INR 643.55 | -1.09% | INR 648.00 | INR 659.00 | INR 640.05 | 169.89K |
| 2026-07-13 | INR 650.65 | +2.28% | INR 633.40 | INR 652.95 | INR 626.60 | 168.20K |
| 2026-07-10 | INR 636.15 | +0.43% | INR 639.90 | INR 641.00 | INR 630.10 | 118.81K |
| 2026-07-09 | INR 633.40 | +1.51% | INR 624.40 | INR 641.25 | INR 623.05 | 150.92K |
| 2026-07-08 | INR 623.95 | -3.27% | INR 641.55 | INR 646.85 | INR 620.00 | 215.52K |
| 2026-07-07 | INR 645.05 | -2.54% | INR 661.80 | INR 664.40 | INR 642.05 | 222.76K |
| 2026-07-06 | INR 661.85 | -0.66% | INR 665.10 | INR 688.00 | INR 657.00 | 589.67K |
| 2026-07-03 | INR 666.25 | +1.31% | INR 657.65 | INR 674.90 | INR 652.10 | 510.40K |
| 2026-07-02 | INR 657.65 | +1.77% | INR 646.20 | INR 660.60 | INR 640.00 | 334.12K |
| 2026-07-01 | INR 646.20 | +1.58% | INR 636.55 | INR 648.80 | INR 630.40 | 320.11K |
| 2026-06-30 | INR 636.15 | +0.51% | INR 636.00 | INR 646.00 | INR 633.00 | 345.93K |
| 2026-06-29 | INR 632.90 | -0.22% | INR 630.10 | INR 644.80 | INR 624.00 | 451.34K |
| 2026-06-26 | INR 634.30 | 0.00% | INR 634.30 | INR 634.30 | INR 634.30 | 0 |
| 2026-06-25 | INR 634.30 | -1.70% | INR 648.50 | INR 655.00 | INR 631.70 | 286.95K |
| 2026-06-24 | INR 645.30 | +1.06% | INR 643.35 | INR 659.00 | INR 640.40 | 576.82K |
| 2026-06-23 | INR 638.55 | -2.69% | INR 656.90 | INR 658.95 | INR 636.10 | 246.16K |
| 2026-06-22 | INR 656.20 | -0.19% | INR 664.00 | INR 664.00 | INR 652.20 | 229.52K |
| 2026-06-19 | INR 657.45 | -0.60% | INR 660.00 | INR 670.05 | INR 650.90 | 613.06K |
| 2026-06-18 | INR 661.40 | +5.63% | INR 632.00 | INR 665.90 | INR 630.00 | 1.41M |
| 2026-06-17 | INR 626.15 | -0.90% | INR 633.10 | INR 636.20 | INR 613.30 | 304.54K |
| 2026-06-16 | INR 631.85 | -0.93% | INR 638.10 | INR 644.75 | INR 630.00 | 216.55K |
| 2026-06-15 | INR 637.80 | +1.58% | INR 630.10 | INR 650.85 | INR 611.40 | 909.58K |
| 2026-06-12 | INR 627.85 | +2.18% | INR 619.90 | INR 630.80 | INR 616.25 | 220.54K |
| 2026-06-11 | INR 614.45 | +0.16% | INR 609.00 | INR 638.00 | INR 607.90 | 427.92K |
| 2026-06-10 | INR 613.45 | -1.19% | INR 620.00 | INR 624.10 | INR 602.50 | 183.15K |
| 2026-06-09 | INR 620.85 | +0.32% | INR 620.65 | INR 638.00 | INR 618.95 | 86.91K |
| 2026-06-08 | INR 618.85 | -1.99% | INR 626.50 | INR 645.45 | INR 615.80 | 310.20K |
| 2026-06-05 | INR 631.40 | -0.03% | INR 633.00 | INR 640.80 | INR 627.75 | 349.11K |
| 2026-06-04 | INR 631.60 | +1.85% | INR 620.05 | INR 637.55 | INR 612.90 | 460.42K |
| 2026-06-03 | INR 620.15 | +1.03% | INR 613.85 | INR 624.60 | INR 604.10 | 256.10K |
| 2026-06-02 | INR 613.85 | +2.38% | INR 600.00 | INR 616.95 | INR 593.25 | 427.54K |
| 2026-06-01 | INR 599.60 | +3.89% | INR 605.90 | INR 622.00 | INR 596.25 | 1.16M |
| 2026-05-29 | INR 577.15 | -3.08% | INR 595.90 | INR 599.80 | INR 570.25 | 280.62K |