UK markets open in 28 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,739.59 +23.12 (+0.13%) CRUDE OIL
82.27 +0.53 (+0.65%) GOLD FUTURES
2,337.50 +0.90 (+0.04%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,683.33 +632.22 (+1.32%)
Vardhman Polytex Limited (VARDMNPOLY.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 12:02PM IST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.20 | 10.20 | 9.80 | 9.90 | 9.90 | 69,440 |
| 27 Jun 2024 | 10.00 | 10.46 | 9.80 | 9.85 | 9.85 | 191,282 |
| 26 Jun 2024 | 9.80 | 10.09 | 9.79 | 9.97 | 9.97 | 197,979 |
| 25 Jun 2024 | 10.20 | 10.20 | 9.46 | 9.79 | 9.79 | 326,597 |
| 24 Jun 2024 | 10.40 | 10.40 | 9.66 | 9.92 | 9.92 | 190,192 |
| 21 Jun 2024 | 10.34 | 10.62 | 10.06 | 10.08 | 10.08 | 260,938 |
| 20 Jun 2024 | 11.09 | 11.09 | 10.30 | 10.34 | 10.34 | 557,314 |
| 19 Jun 2024 | 11.27 | 11.27 | 10.62 | 10.85 | 10.85 | 326,868 |
| 18 Jun 2024 | 11.33 | 11.40 | 10.62 | 11.11 | 11.11 | 585,795 |
| 14 Jun 2024 | 11.62 | 11.62 | 11.00 | 11.12 | 11.12 | 472,103 |
| 13 Jun 2024 | 11.13 | 11.20 | 10.82 | 11.11 | 11.11 | 628,858 |
| 12 Jun 2024 | 10.35 | 10.71 | 10.22 | 10.67 | 10.67 | 597,310 |
| 11 Jun 2024 | 10.39 | 10.90 | 9.91 | 10.20 | 10.20 | 785,306 |
| 10 Jun 2024 | 10.15 | 10.39 | 9.74 | 10.39 | 10.39 | 321,396 |
| 07 Jun 2024 | 9.80 | 9.90 | 9.60 | 9.90 | 9.90 | 433,917 |
| 06 Jun 2024 | 9.40 | 9.50 | 9.05 | 9.45 | 9.45 | 315,740 |
| 05 Jun 2024 | 9.40 | 9.40 | 8.70 | 9.05 | 9.05 | 351,535 |
| 04 Jun 2024 | 9.60 | 9.80 | 9.15 | 9.15 | 9.15 | 240,699 |
| 03 Jun 2024 | 10.00 | 10.00 | 9.55 | 9.60 | 9.60 | 334,607 |
| 31 May 2024 | 9.10 | 9.55 | 9.10 | 9.55 | 9.55 | 228,387 |
| 30 May 2024 | 9.80 | 9.80 | 9.10 | 9.10 | 9.10 | 1,097,506 |
| 29 May 2024 | 10.25 | 10.25 | 9.45 | 9.55 | 9.55 | 762,300 |
| 28 May 2024 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | 552,678 |
| 27 May 2024 | 9.45 | 10.40 | 9.45 | 9.50 | 9.50 | 2,433,810 |
| 24 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 150,328 |
| 23 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 124,594 |
| 22 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 164,578 |
| 21 May 2024 | 12.30 | 12.30 | 11.55 | 11.55 | 11.55 | 1,111,320 |
| 17 May 2024 | 11.25 | 11.60 | 11.20 | 11.60 | 11.60 | 1,694,676 |
| 17 May 2024 | 10:1 Stock split | |||||
| 16 May 2024 | 10.68 | 11.05 | 10.61 | 11.05 | 11.05 | 1,335,660 |
| 15 May 2024 | 10.40 | 10.71 | 10.26 | 10.52 | 10.52 | 1,552,870 |
| 14 May 2024 | 9.81 | 10.27 | 9.81 | 10.23 | 10.23 | 1,172,950 |
| 13 May 2024 | 9.58 | 9.86 | 9.18 | 9.78 | 9.78 | 1,658,020 |
| 10 May 2024 | 9.49 | 9.49 | 9.34 | 9.40 | 9.40 | 441,410 |
| 09 May 2024 | 9.60 | 9.60 | 9.15 | 9.23 | 9.23 | 579,750 |
| 08 May 2024 | 9.56 | 9.56 | 9.22 | 9.33 | 9.33 | 466,900 |
| 07 May 2024 | 9.69 | 9.69 | 9.11 | 9.31 | 9.31 | 453,370 |
| 06 May 2024 | 9.30 | 9.52 | 9.04 | 9.36 | 9.36 | 376,990 |
| 03 May 2024 | 9.49 | 9.50 | 8.96 | 9.30 | 9.30 | 276,800 |
| 02 May 2024 | 9.55 | 9.58 | 9.30 | 9.42 | 9.42 | 1,001,580 |
| 30 Apr 2024 | 8.70 | 9.13 | 8.60 | 9.13 | 9.13 | 883,050 |
| 29 Apr 2024 | 8.50 | 8.81 | 8.44 | 8.69 | 8.69 | 459,030 |
| 26 Apr 2024 | 8.50 | 8.56 | 8.25 | 8.50 | 8.50 | 253,360 |
| 25 Apr 2024 | 8.52 | 8.66 | 8.35 | 8.38 | 8.38 | 394,320 |
| 24 Apr 2024 | 8.25 | 8.55 | 8.20 | 8.44 | 8.44 | 478,600 |
| 23 Apr 2024 | 8.01 | 8.41 | 7.80 | 8.14 | 8.14 | 732,160 |
| 22 Apr 2024 | 7.80 | 8.19 | 7.80 | 8.01 | 8.01 | 318,010 |
| 19 Apr 2024 | 7.80 | 7.84 | 7.72 | 7.80 | 7.80 | 61,150 |
| 18 Apr 2024 | 7.88 | 7.99 | 7.80 | 7.88 | 7.88 | 137,020 |
| 16 Apr 2024 | 7.86 | 7.89 | 7.86 | 7.86 | 7.86 | 32,270 |
| 15 Apr 2024 | 7.90 | 7.91 | 7.63 | 7.90 | 7.90 | 244,460 |
| 12 Apr 2024 | 7.76 | 7.82 | 7.76 | 7.76 | 7.76 | 63,440 |
| 10 Apr 2024 | 7.82 | 7.90 | 7.82 | 7.82 | 7.82 | 50,840 |
| 09 Apr 2024 | 7.95 | 8.10 | 7.95 | 7.95 | 7.95 | 37,260 |
| 08 Apr 2024 | 8.10 | 8.18 | 8.02 | 8.10 | 8.10 | 81,220 |
| 05 Apr 2024 | 8.02 | 8.02 | 7.96 | 8.02 | 8.02 | 262,650 |
| 04 Apr 2024 | 8.08 | 8.08 | 7.93 | 8.08 | 8.08 | 45,960 |
| 03 Apr 2024 | 7.93 | 7.93 | 7.81 | 7.93 | 7.93 | 48,330 |
| 02 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 11,250 |
| 01 Apr 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 177,060 |
| 28 Mar 2024 | 7.47 | 7.47 | 7.36 | 7.47 | 7.47 | 62,560 |
| 27 Mar 2024 | 7.33 | 7.33 | 7.32 | 7.33 | 7.33 | 80,860 |
| 26 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 13,970 |
| 22 Mar 2024 | 7.47 | 7.47 | 7.32 | 7.47 | 7.47 | 175,880 |
| 21 Mar 2024 | 7.47 | 7.47 | 7.36 | 7.47 | 7.47 | 350,260 |
| 20 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 5,820 |
| 19 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 136,720 |
| 18 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 125,220 |
| 15 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 29,660 |
| 14 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 31,370 |
| 13 Mar 2024 | 8.30 | 8.45 | 8.30 | 8.30 | 8.30 | 314,300 |
| 12 Mar 2024 | 8.47 | 8.64 | 8.47 | 8.47 | 8.47 | 1,000,460 |
| 11 Mar 2024 | 8.47 | 8.47 | 8.43 | 8.47 | 8.47 | 1,937,790 |
| 07 Mar 2024 | 8.10 | 8.31 | 8.05 | 8.31 | 8.31 | 1,519,680 |
| 06 Mar 2024 | 7.54 | 7.95 | 7.54 | 7.91 | 7.91 | 1,907,370 |
| 05 Mar 2024 | 7.58 | 7.58 | 7.24 | 7.58 | 7.58 | 1,571,630 |
| 04 Mar 2024 | 6.90 | 7.22 | 6.90 | 7.22 | 7.22 | 1,448,190 |
| 01 Mar 2024 | 6.90 | 6.90 | 6.51 | 6.59 | 6.59 | 296,760 |
| 29 Feb 2024 | 6.78 | 6.86 | 6.60 | 6.60 | 6.60 | 211,300 |
| 28 Feb 2024 | 6.66 | 6.80 | 6.46 | 6.65 | 6.65 | 328,910 |
| 27 Feb 2024 | 7.03 | 7.03 | 6.60 | 6.80 | 6.80 | 184,640 |
| 26 Feb 2024 | 7.12 | 7.12 | 6.76 | 6.85 | 6.85 | 116,690 |
| 23 Feb 2024 | 7.14 | 7.14 | 6.82 | 6.93 | 6.93 | 116,630 |
| 22 Feb 2024 | 6.63 | 7.14 | 6.63 | 6.97 | 6.97 | 78,880 |
| 21 Feb 2024 | 6.99 | 7.09 | 6.72 | 6.95 | 6.95 | 233,560 |
| 20 Feb 2024 | 7.20 | 7.20 | 6.67 | 7.04 | 7.04 | 123,020 |
| 19 Feb 2024 | 7.24 | 7.25 | 6.97 | 7.00 | 7.00 | 208,680 |
| 16 Feb 2024 | 7.05 | 7.28 | 6.72 | 6.96 | 6.96 | 229,900 |
| 15 Feb 2024 | 6.90 | 7.15 | 6.71 | 7.03 | 7.03 | 514,440 |
| 14 Feb 2024 | 6.36 | 7.01 | 6.36 | 6.82 | 6.82 | 192,230 |
| 13 Feb 2024 | 6.61 | 6.93 | 6.61 | 6.68 | 6.68 | 167,290 |
| 12 Feb 2024 | 6.80 | 7.00 | 6.68 | 6.73 | 6.73 | 170,680 |
| 09 Feb 2024 | 7.24 | 7.24 | 6.67 | 6.68 | 6.68 | 227,680 |
| 08 Feb 2024 | 7.24 | 7.24 | 6.80 | 6.91 | 6.91 | 292,700 |
| 07 Feb 2024 | 7.30 | 7.30 | 6.84 | 7.07 | 7.07 | 208,810 |
| 06 Feb 2024 | 7.00 | 7.40 | 7.00 | 7.08 | 7.08 | 276,310 |
| 05 Feb 2024 | 7.20 | 7.40 | 6.72 | 7.16 | 7.16 | 820,460 |
| 02 Feb 2024 | 7.20 | 7.26 | 7.01 | 7.05 | 7.05 | 697,100 |
| 01 Feb 2024 | 7.05 | 7.36 | 7.04 | 7.20 | 7.20 | 444,910 |
| *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.