tiprankstipranks
Trending News
More News >
Vardhman Textiles Limited (IN:VTL)
:VTL
India Market
Advertisement

Vardhman Textiles Limited (VTL) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
493.40
493.40
471.50
473.40
473.40
-4.06%
11,407
0.64
Jul 24, 2025
481.35
498.40
481.35
493.45
493.45
+1.88%
20,853
1.17
Jul 23, 2025
485.55
491.35
473.85
484.35
484.35
-0.11%
18,534
1.05
Jul 22, 2025
503.95
503.95
483.10
484.90
484.90
-3.17%
21,601
1.24
Jul 21, 2025
504.95
504.95
494.75
500.80
500.80
-0.06%
4,386
0.25
Jul 18, 2025
504.95
505.00
496.45
501.10
501.10
-0.40%
7,109
0.40
Jul 17, 2025
504.95
506.75
497.45
503.10
503.10
+0.67%
5,109
0.28
Jul 16, 2025
505.95
506.05
499.25
499.75
499.75
-0.25%
6,201
0.34
Jul 15, 2025
489.05
505.00
489.05
501.00
501.00
+2.12%
11,181
0.61
Jul 14, 2025
495.45
497.65
487.95
490.60
490.60
-1.42%
21,719
1.15
Jul 11, 2025
502.55
510.00
496.25
497.65
497.65
-2.23%
14,223
0.74
Jul 10, 2025
508.95
515.25
501.60
509.00
509.00
+1.13%
23,396
1.22
Jul 09, 2025
502.75
506.95
485.05
503.30
503.30
+0.46%
43,311
2.17
Jul 08, 2025
506.00
539.50
491.55
501.00
501.00
+0.56%
358,898
21.84
Jul 07, 2025
501.95
505.25
493.55
498.20
498.20
-0.50%
4,682
0.21
Jul 04, 2025
498.75
502.95
496.00
500.70
500.70
+0.40%
3,190
0.14
Jul 03, 2025
497.65
509.60
494.00
498.70
498.70
+0.21%
4,491
0.20
Jul 02, 2025
505.95
505.95
494.05
497.65
497.65
-1.04%
7,927
0.36
Jul 01, 2025
502.00
506.00
497.20
502.90
502.90
+0.47%
4,891
0.22
Jun 30, 2025
496.00
502.10
494.60
500.55
500.55
+1.81%
4,812
0.22
Jun 27, 2025
488.50
495.00
487.00
491.65
491.65
+1.20%
6,403
0.29
Jun 26, 2025
491.50
491.50
483.05
485.80
485.80
-0.43%
2,550
0.11
Jun 25, 2025
474.10
494.00
474.10
487.90
487.90
+2.22%
8,539
0.38
Jun 24, 2025
468.00
483.45
465.45
477.30
477.30
+1.99%
11,704
0.53
Jun 23, 2025
456.30
472.20
453.90
468.00
468.00
+1.95%
8,270
0.37
Jun 20, 2025
453.00
463.15
452.50
459.05
459.05
+0.91%
2,180
0.10
Jun 19, 2025
466.00
468.85
453.10
454.90
454.90
-2.93%
6,199
0.28
Jun 18, 2025
473.05
475.00
466.00
468.65
468.65
-1.98%
7,983
0.36
Jun 17, 2025
466.00
484.75
466.00
478.10
478.10
+1.17%
2,893
0.13
Jun 16, 2025
484.00
484.00
471.35
472.55
472.55
-2.01%
4,486
0.20
Jun 13, 2025
484.50
485.90
472.10
482.25
482.25
-1.56%
3,885
0.17
Jun 12, 2025
497.95
497.95
487.50
489.90
489.90
-0.68%
8,552
0.38
Jun 11, 2025
491.95
498.00
483.30
493.25
493.25
+0.80%
2,040
0.09
Jun 10, 2025
489.00
498.10
487.30
489.35
489.35
+0.67%
11,797
0.52
Jun 09, 2025
482.10
490.70
482.10
486.10
486.10
0.00%
11,062
0.49
Jun 06, 2025
484.00
488.70
483.65
486.10
486.10
-0.16%
2,097
0.09
Jun 05, 2025
488.00
491.50
483.80
486.90
486.90
-0.60%
9,234
0.41
Jun 04, 2025
491.50
494.05
486.00
489.85
489.85
+0.07%
3,913
0.17
Jun 03, 2025
491.50
496.80
483.70
489.50
489.50
-0.68%
5,818
0.26
Jun 02, 2025
482.20
496.70
482.20
492.85
492.85
+0.40%
5,239
0.23
May 30, 2025
504.70
511.10
489.45
490.90
490.90
-1.75%
21,532
0.95
May 29, 2025
503.60
504.25
495.95
499.65
499.65
+0.21%
3,348
0.15
May 28, 2025
485.05
501.00
485.05
498.60
498.60
+1.92%
10,139
0.45
May 27, 2025
500.95
500.95
487.35
489.20
489.20
-1.04%
4,504
0.20
May 26, 2025
500.80
504.05
493.75
494.35
494.35
-2.11%
10,645
0.47
May 23, 2025
496.65
511.45
495.00
505.00
505.00
+0.04%
7,716
0.34
May 22, 2025
512.95
517.00
495.00
504.80
504.80
-1.59%
9,345
0.42
May 21, 2025
514.60
517.80
504.05
512.95
512.95
+0.21%
7,507
0.34
May 20, 2025
523.90
523.90
509.15
511.85
511.85
-0.69%
14,890
0.67
May 19, 2025
502.05
530.25
502.05
515.40
515.40
+3.05%
64,329
3.01
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis