Vardhman Textiles

VART
🏛️ india →
407.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 467.00 476.58 455.11 463.68 0.5M
2021-12-30 466.00 470.00 458.40 466.68 0.4M
2021-12-29 461.73 484.00 460.06 463.62 1.5M
2021-12-28 463.26 472.00 460.00 461.71 0.5M
2021-12-27 456.00 465.80 440.00 458.70 1.2M
2021-12-24 443.00 443.00 430.00 438.60 0.4M
2021-12-23 449.75 454.98 436.82 439.21 0.4M
2021-12-22 452.00 455.79 442.48 448.14 0.6M
2021-12-21 429.60 466.00 427.00 452.92 3.2M
2021-12-20 447.40 453.94 413.00 418.61 1.1M
2021-12-17 464.80 468.67 441.09 447.24 0.9M
2021-12-16 455.10 474.74 450.00 468.67 2.0M
2021-12-15 432.80 464.65 432.64 455.10 4.6M
2021-12-14 397.18 433.58 392.95 430.04 2.4M
2021-12-13 397.97 403.00 394.14 396.53 1.8M
2021-12-10 397.99 399.90 390.42 394.14 0.1M
2021-12-09 399.00 403.31 395.00 396.27 0.2M
2021-12-08 389.10 399.00 389.10 396.45 0.2M
2021-12-07 386.00 389.97 384.00 387.78 0.4M
2021-12-06 393.19 395.54 381.60 383.10 0.1M
2021-12-03 393.78 397.00 388.66 390.30 0.2M
2021-12-02 390.00 399.98 390.00 393.06 0.2M
2021-12-01 413.60 413.60 390.04 392.25 0.5M
2021-11-30 396.40 416.59 391.60 406.39 1.9M
2021-11-29 385.76 397.40 369.22 396.11 0.8M
2021-11-26 395.98 407.00 383.23 387.31 0.8M
2021-11-25 412.00 413.31 396.00 397.56 1.0M
2021-11-24 382.90 399.60 382.79 389.92 0.5M
2021-11-23 378.17 387.60 372.78 384.27 0.3M
2021-11-22 396.20 399.99 371.00 377.46 0.4M
2021-11-18 406.98 410.07 398.00 399.94 0.2M
2021-11-17 417.40 421.00 404.20 407.03 0.5M
2021-11-16 398.01 420.00 398.01 417.56 0.9M
2021-11-15 406.55 411.13 394.03 397.07 0.3M
2021-11-12 399.00 406.00 398.10 404.52 0.5M
2021-11-11 414.80 415.89 393.30 396.19 0.5M
2021-11-10 415.74 419.95 406.65 414.58 0.4M
2021-11-09 429.20 430.00 413.39 416.55 0.9M
2021-11-08 427.00 433.47 412.43 424.37 0.8M
2021-11-04 418.20 427.20 418.20 421.96 0.2M
2021-11-03 400.40 423.80 400.34 418.19 1.8M
2021-11-02 400.20 409.73 395.60 398.76 0.8M
2021-11-01 393.50 405.00 391.17 401.95 0.6M
2021-10-29 397.00 409.99 387.06 389.21 1.2M
2021-10-28 399.96 410.40 392.20 394.01 2.2M
2021-10-27 367.80 414.00 366.36 398.37 5.2M
2021-10-26 360.00 372.62 360.00 362.36 0.4M
2021-10-25 362.20 372.32 354.60 359.84 0.6M
2021-10-22 371.00 375.41 355.37 359.65 0.3M
2021-10-21 374.00 381.20 368.40 372.72 0.6M
2021-10-20 384.40 384.40 367.00 373.45 0.4M
2021-10-19 410.00 415.00 377.00 384.14 0.6M
2021-10-18 411.60 416.20 404.35 406.79 0.3M
2021-10-14 410.00 416.11 404.00 406.61 0.4M
2021-10-13 428.00 429.57 404.40 408.12 1.1M
2021-10-12 391.76 423.00 387.21 420.64 3.4M
2021-10-11 389.79 399.00 385.00 390.66 0.9M
2021-10-08 387.60 395.00 382.06 388.29 0.3M
2021-10-07 391.12 392.89 382.56 386.23 0.2M
2021-10-06 379.78 395.00 378.75 387.65 0.7M
2021-10-05 372.40 383.00 370.21 378.65 0.3M
2021-10-04 369.40 378.00 366.00 371.83 0.2M
2021-10-01 368.20 373.55 365.87 367.65 0.2M
2021-09-30 358.40 375.00 358.00 370.48 0.4M
2021-09-29 363.60 363.60 354.35 357.02 0.1M
2021-09-28 364.80 370.68 360.00 362.60 0.2M
2021-09-27 358.00 364.86 358.00 363.06 0.2M
2021-09-24 363.40 366.00 356.00 360.15 0.2M
2021-09-23 363.60 368.21 358.40 363.01 0.3M
2021-09-22 361.00 367.59 356.00 361.61 0.3M
2021-09-21 369.40 371.80 350.49 360.38 0.5M
2021-09-20 377.76 388.00 367.07 370.21 0.3M
2021-09-17 371.99 384.01 366.20 382.38 0.7M
2021-09-16 376.20 388.69 371.87 373.76 0.3M
2021-09-15 385.40 385.97 376.29 377.86 0.3M
2021-09-14 386.98 390.00 378.82 382.84 0.2M
2021-09-13 388.80 394.42 380.27 384.46 0.3M
2021-09-09 399.76 399.76 385.00 389.16 0.5M
2021-09-08 400.20 404.80 396.00 397.61 0.8M
2021-09-07 399.60 404.80 388.72 397.95 0.8M
2021-09-06 399.00 402.00 392.21 396.13 1.1M
2021-09-03 374.80 392.40 368.42 385.84 1.1M
2021-09-02 365.93 375.80 365.93 373.61 0.4M
2021-09-01 369.60 369.60 358.00 364.10 0.2M
2021-08-31 355.60 370.00 352.64 368.42 0.6M
2021-08-30 353.60 364.40 350.00 352.54 0.4M
2021-08-27 346.00 358.00 346.00 350.73 0.2M
2021-08-26 355.40 355.40 347.53 350.10 0.3M
2021-08-25 346.00 359.11 346.00 355.32 0.4M
2021-08-24 328.21 345.60 327.41 344.26 0.3M
2021-08-23 354.00 355.81 324.76 331.35 0.4M
2021-08-20 356.12 361.40 347.20 349.97 0.2M
2021-08-18 367.00 367.01 354.00 362.03 0.4M
2021-08-17 361.60 367.00 358.68 365.18 0.3M
2021-08-16 363.49 369.45 353.74 361.10 0.5M
2021-08-13 353.20 363.00 351.28 360.70 0.6M
2021-08-12 351.60 365.80 350.01 351.77 0.7M
2021-08-11 354.67 356.93 334.27 349.73 1.6M
2021-08-10 371.00 375.59 348.03 352.90 1.2M
2021-08-09 382.00 383.00 367.61 370.20 0.3M
2021-08-06 388.22 391.57 377.68 378.92 0.4M
2021-08-05 392.99 392.99 377.21 388.22 1.0M
2021-08-04 389.00 407.94 380.00 393.46 5.2M
2021-08-03 377.89 382.20 370.40 376.30 0.7M
2021-08-02 384.00 388.22 371.21 374.48 0.7M
2021-07-30 385.60 385.98 378.00 381.93 1.0M
2021-07-29 379.05 401.99 376.22 380.43 3.2M
2021-07-28 381.00 389.40 369.00 379.87 1.1M
2021-07-27 366.57 401.95 365.00 376.14 2.8M
2021-07-26 359.80 368.40 358.66 363.18 0.9M
2021-07-23 364.00 364.00 353.48 357.18 1.5M
2021-07-22 328.40 364.00 328.40 354.49 1.1M
2021-07-20 337.00 339.21 319.01 328.40 0.5M
2021-07-19 338.57 344.21 334.80 337.10 0.5M
2021-07-16 328.96 347.80 328.40 340.96 4.8M
2021-07-15 318.80 332.00 318.78 321.55 1.6M
2021-07-14 322.94 326.86 312.61 317.31 1.4M
2021-07-13 321.80 329.60 309.01 321.10 1.4M
2021-07-12 301.60 324.80 297.80 316.91 1.4M
2021-07-09 287.99 301.94 287.33 297.08 2.3M
2021-07-08 274.56 291.22 274.56 286.57 1.2M
2021-07-07 274.68 277.80 271.99 273.19 0.2M
2021-07-06 273.80 280.00 271.05 272.44 0.6M
2021-07-05 278.03 280.19 272.20 273.80 0.6M
2021-07-02 280.22 282.25 275.60 276.64 0.3M
2021-07-01 278.80 282.00 275.31 278.82 0.9M
2021-06-30 277.99 279.03 272.41 273.48 0.4M
2021-06-29 278.20 283.00 272.25 273.51 0.2M
2021-06-28 279.40 280.58 270.16 277.63 0.1M
2021-06-25 276.40 283.86 275.07 277.43 0.3M
2021-06-24 272.99 276.23 272.81 275.36 0.2M
2021-06-23 274.80 278.62 271.60 272.99 0.1M
2021-06-22 279.78 282.00 272.92 274.79 0.2M
2021-06-21 270.20 276.88 268.64 273.04 0.7M
2021-06-18 278.00 287.00 269.60 272.97 0.9M
2021-06-17 280.20 289.60 276.05 277.83 0.4M
2021-06-16 284.20 289.93 278.90 280.43 0.1M
2021-06-15 292.00 294.00 286.08 288.12 0.4M
2021-06-14 288.72 295.45 272.81 291.31 0.5M
2021-06-11 280.80 294.00 279.13 287.28 1.1M
2021-06-10 274.20 285.78 274.20 280.80 0.6M
2021-06-09 267.97 285.00 267.97 272.02 2.0M
2021-06-08 266.80 270.00 264.11 267.97 0.7M
2021-06-07 264.80 268.92 260.85 265.06 0.9M
2021-06-04 262.80 263.80 259.37 261.10 0.4M
2021-06-03 257.60 265.76 257.00 260.51 0.7M
2021-06-02 255.60 257.99 254.20 255.70 0.3M
2021-06-01 264.00 264.00 252.24 254.08 0.7M
2021-05-31 259.58 260.98 255.24 258.62 0.5M
2021-05-28 259.00 260.01 253.40 255.13 0.3M
2021-05-27 263.00 264.51 256.24 257.86 0.4M
2021-05-26 265.60 267.54 258.58 260.40 0.5M
2021-05-25 267.80 277.54 257.56 261.87 2.3M
2021-05-24 261.00 268.00 258.02 266.35 0.4M
2021-05-21 256.80 266.00 256.80 258.14 0.5M
2021-05-20 260.00 264.20 254.20 255.23 0.2M
2021-05-19 264.02 269.34 258.20 259.37 0.1M
2021-05-18 269.95 269.95 261.40 265.89 0.2M
2021-05-17 260.37 270.00 260.37 268.09 0.2M
2021-05-14 270.40 275.00 256.31 259.07 0.3M
2021-05-12 264.65 275.00 261.80 270.29 1.2M
2021-05-11 260.40 270.00 260.40 264.65 0.9M
2021-05-10 254.94 265.40 249.56 261.71 1.1M
2021-05-07 254.61 257.95 247.60 250.29 0.2M
2021-05-06 257.40 264.00 250.00 253.34 0.4M
2021-05-05 243.00 255.00 238.62 253.15 1.4M
2021-05-04 239.05 249.69 237.68 239.51 0.9M
2021-05-03 231.40 248.00 231.40 237.97 0.4M
2021-04-30 231.00 238.28 230.00 234.38 0.2M
2021-04-29 241.20 241.20 233.20 234.17 0.1M
2021-04-28 245.00 245.00 235.00 236.80 0.1M
2021-04-27 246.80 249.76 238.00 244.26 0.2M
2021-04-26 225.96 242.00 225.34 239.15 0.3M
2021-04-23 231.49 233.52 224.00 224.83 0.1M
2021-04-22 232.96 235.76 230.00 230.34 0.3M
2021-04-20 235.01 238.00 230.00 231.81 0.1M
2021-04-19 235.54 237.77 230.78 233.84 0.1M
2021-04-16 239.01 242.14 235.25 237.71 0.2M
2021-04-15 237.99 247.20 232.00 237.82 0.2M
2021-04-13 241.12 245.19 236.02 237.41 0.2M
2021-04-12 250.01 250.13 236.60 239.92 0.2M
2021-04-09 251.40 259.68 249.60 252.81 0.3M
2021-04-08 252.36 260.00 246.24 249.29 0.3M
2021-04-07 245.60 252.88 240.03 251.04 0.1M
2021-04-06 240.50 250.79 238.29 241.19 1.3M
2021-04-05 253.01 255.87 238.00 239.30 0.2M
2021-04-01 266.00 269.27 250.70 253.83 1.0M
2021-03-31 254.98 265.20 248.33 259.54 0.9M
2021-03-30 242.08 254.72 240.01 250.52 0.1M
2021-03-26 239.80 247.00 238.58 242.08 0.1M
2021-03-25 242.84 245.94 235.13 239.00 0.2M
2021-03-24 254.98 254.98 241.02 244.20 0.2M
2021-03-23 249.99 254.09 243.60 249.12 0.1M
2021-03-22 250.29 253.24 247.40 249.99 0.2M
2021-03-19 246.86 252.20 238.51 250.29 0.1M
2021-03-18 244.64 249.09 238.42 247.62 0.2M
2021-03-17 255.00 257.79 241.00 245.61 0.1M
2021-03-16 246.61 257.95 245.02 255.39 0.3M
2021-03-15 245.99 250.00 235.17 246.51 0.2M
2021-03-12 239.00 243.06 238.46 241.97 0.2M
2021-03-10 240.00 240.28 236.49 238.05 0.4M
2021-03-09 234.57 240.39 234.00 239.08 0.4M
2021-03-08 235.56 244.64 231.78 233.40 0.2M
2021-03-05 239.79 240.20 231.40 234.96 0.2M
2021-03-04 230.18 238.00 227.00 236.66 0.4M
2021-03-03 231.71 241.60 226.61 228.98 0.3M
2021-03-02 238.40 240.00 232.40 233.83 0.2M
2021-03-01 238.02 244.88 230.00 235.24 0.3M
2021-02-26 228.90 241.63 226.13 236.79 0.5M
2021-02-25 226.50 229.99 224.72 228.94 0.2M
2021-02-24 225.02 228.99 218.00 225.37 0.2M
2021-02-23 229.24 231.33 222.21 225.02 0.2M
2021-02-22 223.13 233.98 219.60 228.09 0.3M
2021-02-19 225.07 230.00 220.17 223.13 0.5M
2021-02-18 215.00 226.98 214.80 225.07 0.4M
2021-02-17 209.14 218.00 206.95 215.83 0.1M
2021-02-16 205.65 209.00 204.01 208.09 0.1M
2021-02-15 206.72 207.95 202.50 204.87 0.1M
2021-02-12 206.46 207.32 204.64 205.63 0.1M
2021-02-11 209.00 210.09 206.46 207.73 0.1M
2021-02-10 209.40 211.08 207.25 209.39 0.1M
2021-02-09 216.98 216.98 205.80 209.55 0.8M
2021-02-08 216.00 218.92 210.70 213.31 0.7M
2021-02-05 213.22 219.60 213.22 216.47 0.5M
2021-02-04 218.00 218.00 211.96 213.22 0.1M
2021-02-03 210.83 218.59 208.83 215.16 0.1M
2021-02-02 213.01 213.01 208.35 209.80 0.3M
2021-02-01 208.01 213.60 202.27 207.24 0.4M
2021-01-29 210.96 213.20 207.20 209.43 0.3M
2021-01-28 210.10 213.60 208.00 209.92 0.3M
2021-01-27 215.95 215.95 209.08 211.89 0.2M
2021-01-25 213.98 219.00 212.15 215.59 0.8M
2021-01-22 213.00 215.39 208.12 211.18 0.8M
2021-01-21 212.99 216.40 208.20 212.43 0.9M
2021-01-20 211.10 213.00 209.20 210.44 0.1M
2021-01-19 211.20 214.92 210.00 211.03 0.3M
2021-01-18 210.00 212.60 204.07 210.53 0.2M
2021-01-15 210.11 213.20 207.20 209.75 0.1M
2021-01-14 214.00 214.40 210.50 212.40 0.1M
2021-01-13 218.00 218.43 211.84 213.19 0.2M
2021-01-12 217.96 218.53 213.46 217.35 0.4M
2021-01-11 215.83 221.40 212.00 214.29 0.4M
2021-01-08 214.00 217.08 211.61 214.75 0.4M
2021-01-07 211.60 215.00 207.05 212.81 0.5M
2021-01-06 216.94 233.00 208.60 209.39 1.2M
2021-01-05 212.60 216.58 212.60 215.51 0.3M
2021-01-04 217.08 220.00 214.00 214.97 0.5M
2021-01-01 219.80 219.80 214.02 214.82 0.1M