Vardhman Polytex Limited (VARDMNPOLY.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 12:14PM IST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 10.44 | 10.44 | 9.64 | 9.95 | 9.95 | 32,489 |
| 24 Jun 2024 | 10.30 | 10.37 | 9.75 | 9.95 | 9.95 | 53,710 |
| 21 Jun 2024 | 10.15 | 10.60 | 10.01 | 10.17 | 10.17 | 34,837 |
| 20 Jun 2024 | 11.00 | 11.00 | 10.31 | 10.40 | 10.40 | 27,740 |
| 19 Jun 2024 | 11.47 | 11.47 | 10.65 | 10.83 | 10.83 | 27,018 |
| 18 Jun 2024 | 11.50 | 11.50 | 10.63 | 10.93 | 10.93 | 68,147 |
| 14 Jun 2024 | 11.65 | 11.65 | 11.02 | 11.11 | 11.11 | 263,469 |
| 13 Jun 2024 | 10.94 | 11.21 | 10.86 | 11.10 | 11.10 | 124,433 |
| 12 Jun 2024 | 10.60 | 10.68 | 10.20 | 10.68 | 10.68 | 100,216 |
| 11 Jun 2024 | 10.41 | 10.93 | 9.89 | 10.18 | 10.18 | 175,727 |
| 10 Jun 2024 | 10.39 | 10.41 | 9.91 | 10.41 | 10.41 | 136,209 |
| 07 Jun 2024 | 9.47 | 9.92 | 9.47 | 9.92 | 9.92 | 173,866 |
| 06 Jun 2024 | 9.22 | 9.49 | 9.18 | 9.45 | 9.45 | 33,093 |
| 05 Jun 2024 | 9.31 | 9.42 | 8.68 | 9.04 | 9.04 | 56,754 |
| 04 Jun 2024 | 9.90 | 9.90 | 9.13 | 9.13 | 9.13 | 72,643 |
| 03 Jun 2024 | 10.00 | 10.03 | 9.25 | 9.61 | 9.61 | 138,639 |
| 31 May 2024 | 9.03 | 9.58 | 8.95 | 9.56 | 9.56 | 93,539 |
| 30 May 2024 | 9.90 | 9.90 | 9.13 | 9.13 | 9.13 | 86,069 |
| 29 May 2024 | 10.16 | 10.27 | 9.46 | 9.61 | 9.61 | 115,674 |
| 28 May 2024 | 9.59 | 10.04 | 9.57 | 9.95 | 9.95 | 118,872 |
| 27 May 2024 | 9.47 | 10.44 | 9.47 | 9.57 | 9.57 | 208,240 |
| 24 May 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 29,489 |
| 23 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 25,603 |
| 22 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 16,948 |
| 21 May 2024 | 12.00 | 12.17 | 11.61 | 11.61 | 11.61 | 416,864 |
| 17 May 2024 | 11.50 | 11.64 | 11.18 | 11.64 | 11.64 | 412,302 |
| 17 May 2024 | 10:1 Stock split | |||||
| 16 May 2024 | 10.81 | 11.09 | 10.60 | 11.09 | 11.09 | 304,580 |
| 15 May 2024 | 10.54 | 10.74 | 10.31 | 10.56 | 10.56 | 191,490 |
| 14 May 2024 | 9.98 | 10.27 | 9.85 | 10.26 | 10.26 | 277,390 |
| 13 May 2024 | 9.50 | 9.85 | 9.06 | 9.78 | 9.78 | 103,670 |
| 10 May 2024 | 9.50 | 9.50 | 9.26 | 9.38 | 9.38 | 240,120 |
| 09 May 2024 | 9.38 | 9.59 | 9.20 | 9.26 | 9.26 | 104,140 |
| 08 May 2024 | 9.47 | 9.47 | 9.23 | 9.36 | 9.36 | 81,670 |
| 07 May 2024 | 9.74 | 9.74 | 9.10 | 9.28 | 9.28 | 145,590 |
| 06 May 2024 | 9.30 | 9.53 | 9.03 | 9.32 | 9.32 | 51,160 |
| 03 May 2024 | 9.58 | 9.58 | 8.94 | 9.23 | 9.23 | 6,800 |
| 02 May 2024 | 9.45 | 9.45 | 9.20 | 9.39 | 9.39 | 40,950 |
| 30 Apr 2024 | 8.90 | 9.00 | 8.61 | 9.00 | 9.00 | 61,600 |
| 29 Apr 2024 | 8.55 | 8.82 | 8.55 | 8.57 | 8.57 | 25,470 |
| 26 Apr 2024 | 8.27 | 8.50 | 8.27 | 8.42 | 8.42 | 15,520 |
| 25 Apr 2024 | 8.60 | 8.60 | 8.32 | 8.37 | 8.37 | 18,120 |
| 24 Apr 2024 | 8.28 | 8.50 | 8.25 | 8.44 | 8.44 | 22,820 |
| 23 Apr 2024 | 8.05 | 8.32 | 8.05 | 8.12 | 8.12 | 41,750 |
| 22 Apr 2024 | 7.99 | 8.11 | 7.95 | 8.09 | 8.09 | 38,070 |
| 19 Apr 2024 | 7.84 | 7.85 | 7.72 | 7.72 | 7.72 | 92,680 |
| 18 Apr 2024 | 7.80 | 7.96 | 7.80 | 7.87 | 7.87 | 15,260 |
| 16 Apr 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 18,890 |
| 15 Apr 2024 | 7.88 | 7.91 | 7.85 | 7.91 | 7.91 | 18,930 |
| 12 Apr 2024 | 7.84 | 7.84 | 7.75 | 7.75 | 7.75 | 4,610 |
| 10 Apr 2024 | 8.06 | 8.06 | 7.84 | 7.85 | 7.85 | 18,590 |
| 09 Apr 2024 | 7.95 | 8.16 | 7.94 | 7.94 | 7.94 | 2,810 |
| 08 Apr 2024 | 8.01 | 8.10 | 8.01 | 8.10 | 8.10 | 19,720 |
| 05 Apr 2024 | 8.00 | 8.07 | 7.91 | 8.07 | 8.07 | 32,920 |
| 04 Apr 2024 | 8.10 | 8.10 | 7.86 | 7.91 | 7.91 | 42,950 |
| 03 Apr 2024 | 7.96 | 7.97 | 7.96 | 7.97 | 7.97 | 76,160 |
| 02 Apr 2024 | 7.70 | 7.81 | 7.70 | 7.81 | 7.81 | 94,290 |
| 01 Apr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 140,310 |
| 28 Mar 2024 | 7.22 | 7.51 | 7.22 | 7.51 | 7.51 | 23,380 |
| 27 Mar 2024 | 7.10 | 7.36 | 7.10 | 7.36 | 7.36 | 171,240 |
| 26 Mar 2024 | 7.47 | 7.47 | 7.22 | 7.22 | 7.22 | 2,910 |
| 22 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 24,020 |
| 21 Mar 2024 | 7.40 | 7.50 | 7.31 | 7.50 | 7.50 | 47,110 |
| 20 Mar 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 15,710 |
| 19 Mar 2024 | 7.84 | 7.84 | 7.61 | 7.61 | 7.61 | 19,270 |
| 18 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 30,570 |
| 15 Mar 2024 | 7.95 | 7.95 | 7.92 | 7.92 | 7.92 | 16,390 |
| 14 Mar 2024 | 8.09 | 8.10 | 8.08 | 8.08 | 8.08 | 54,550 |
| 13 Mar 2024 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | 55,170 |
| 12 Mar 2024 | 8.59 | 8.59 | 8.30 | 8.41 | 8.41 | 61,400 |
| 11 Mar 2024 | 8.27 | 8.42 | 8.17 | 8.42 | 8.42 | 121,820 |
| 07 Mar 2024 | 8.20 | 8.26 | 8.05 | 8.26 | 8.26 | 93,970 |
| 06 Mar 2024 | 7.55 | 7.87 | 7.55 | 7.87 | 7.87 | 178,130 |
| 05 Mar 2024 | 7.49 | 7.49 | 7.40 | 7.49 | 7.49 | 328,230 |
| 04 Mar 2024 | 6.93 | 7.14 | 6.93 | 7.14 | 7.14 | 67,070 |
| 01 Mar 2024 | 6.97 | 6.97 | 6.50 | 6.75 | 6.75 | 15,980 |
| 29 Feb 2024 | 6.89 | 6.89 | 6.43 | 6.74 | 6.74 | 33,600 |
| 28 Feb 2024 | 6.99 | 6.99 | 6.41 | 6.64 | 6.64 | 28,120 |
| 27 Feb 2024 | 7.14 | 7.14 | 6.66 | 6.67 | 6.67 | 19,430 |
| 26 Feb 2024 | 7.04 | 7.08 | 6.76 | 6.99 | 6.99 | 3,540 |
| 23 Feb 2024 | 7.14 | 7.14 | 6.73 | 6.90 | 6.90 | 13,150 |
| 22 Feb 2024 | 6.81 | 7.04 | 6.70 | 6.95 | 6.95 | 9,560 |
| 21 Feb 2024 | 7.24 | 7.24 | 6.83 | 6.85 | 6.85 | 17,260 |
| 20 Feb 2024 | 7.20 | 7.20 | 6.95 | 7.02 | 7.02 | 7,060 |
| 19 Feb 2024 | 7.25 | 7.25 | 6.93 | 7.04 | 7.04 | 23,990 |
| 16 Feb 2024 | 7.17 | 7.17 | 6.80 | 6.99 | 6.99 | 24,710 |
| 15 Feb 2024 | 6.90 | 7.10 | 6.70 | 6.90 | 6.90 | 162,770 |
| 14 Feb 2024 | 6.99 | 6.99 | 6.35 | 6.90 | 6.90 | 20,150 |
| 13 Feb 2024 | 6.94 | 6.94 | 6.66 | 6.66 | 6.66 | 7,040 |
| 12 Feb 2024 | 6.51 | 6.90 | 6.51 | 6.72 | 6.72 | 48,030 |
| 09 Feb 2024 | 6.70 | 7.24 | 6.68 | 6.81 | 6.81 | 43,840 |
| 08 Feb 2024 | 7.30 | 7.30 | 6.90 | 7.02 | 7.02 | 25,560 |
| 07 Feb 2024 | 7.31 | 7.31 | 6.82 | 7.08 | 7.08 | 11,490 |
| 06 Feb 2024 | 7.32 | 7.32 | 7.01 | 7.05 | 7.05 | 25,140 |
| 05 Feb 2024 | 7.10 | 7.25 | 6.89 | 6.99 | 6.99 | 335,990 |
| 02 Feb 2024 | 7.05 | 7.28 | 6.93 | 7.07 | 7.07 | 76,730 |
| 01 Feb 2024 | 7.15 | 7.20 | 7.05 | 7.19 | 7.19 | 51,070 |
| 31 Jan 2024 | 6.94 | 7.09 | 6.74 | 7.03 | 7.03 | 330,930 |
| 30 Jan 2024 | 6.76 | 6.87 | 6.56 | 6.78 | 6.78 | 32,860 |
| 29 Jan 2024 | 7.00 | 7.00 | 6.78 | 6.84 | 6.84 | 177,920 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.