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
2023-12-29 379.80 388.30 375.15 386.15 0.2M
2023-12-28 387.60 389.80 374.90 377.15 0.4M
2023-12-27 391.10 394.75 384.80 387.60 0.1M
2023-12-26 394.65 395.75 385.60 391.00 0.1M
2023-12-22 391.40 395.85 383.55 392.65 0.1M
2023-12-21 385.00 397.80 382.40 390.40 0.2M
2023-12-20 408.75 408.75 380.50 390.60 0.3M
2023-12-19 400.70 407.45 395.50 404.65 0.2M
2023-12-18 405.00 408.00 394.50 400.70 0.2M
2023-12-15 396.10 403.80 393.50 403.05 0.3M
2023-12-14 399.40 400.65 393.00 396.05 0.2M
2023-12-13 393.10 400.40 388.00 398.65 0.2M
2023-12-12 395.00 399.00 391.00 393.05 0.1M
2023-12-11 396.00 398.85 390.00 395.00 0.2M
2023-12-08 399.05 403.15 392.05 394.60 0.3M
2023-12-07 411.00 411.00 397.65 397.95 0.2M
2023-12-06 412.95 412.95 405.15 408.35 0.3M
2023-12-05 409.90 415.80 406.45 412.95 0.2M
2023-12-04 419.00 426.00 400.80 405.85 0.3M
2023-12-01 405.80 418.00 405.80 413.75 0.3M
2023-11-30 411.20 416.00 402.50 405.45 0.3M
2023-11-29 418.80 418.85 408.00 410.45 0.7M
2023-11-28 425.00 426.50 413.35 416.30 0.4M
2023-11-24 422.10 428.45 419.85 421.65 0.4M
2023-11-23 424.00 433.65 411.10 424.25 1.6M
2023-11-22 384.00 423.40 378.95 419.00 5.7M
2023-11-21 386.00 386.90 381.10 384.20 0.1M
2023-11-20 385.00 390.70 381.05 385.60 0.4M
2023-11-17 368.05 383.50 366.05 379.45 0.3M
2023-11-16 370.40 375.45 361.30 371.80 0.2M
2023-11-15 363.65 372.75 361.50 368.55 0.2M
2023-11-13 367.00 368.40 360.45 363.30 0.1M
2023-11-12 367.50 370.00 365.00 367.10 0.0M
2023-11-10 371.00 373.35 364.00 366.65 0.2M
2023-11-09 365.25 377.90 356.90 372.10 0.3M
2023-11-08 357.90 368.00 356.35 365.25 0.1M
2023-11-07 357.00 359.70 352.30 356.05 0.1M
2023-11-06 357.45 360.90 352.05 357.00 0.1M
2023-11-03 358.60 362.05 354.55 356.45 0.1M
2023-11-02 356.00 362.55 352.60 356.80 0.1M
2023-11-01 368.00 368.00 352.45 355.00 0.2M
2023-10-31 356.40 373.40 348.20 369.15 0.7M
2023-10-30 364.45 367.55 348.75 356.40 0.4M
2023-10-27 354.50 368.50 350.40 365.70 0.2M
2023-10-26 347.95 356.00 338.50 350.00 0.2M
2023-10-25 355.00 364.95 344.00 347.95 0.3M
2023-10-23 377.80 379.20 350.05 353.85 0.3M
2023-10-20 372.95 383.40 371.80 377.80 0.4M
2023-10-19 358.05 376.95 358.05 373.65 0.3M
2023-10-18 379.00 380.75 357.15 361.40 1.6M
2023-10-17 371.40 380.00 370.10 379.00 0.2M
2023-10-16 373.50 373.50 365.95 369.65 0.1M
2023-10-13 370.50 373.80 365.30 369.45 0.2M
2023-10-12 373.40 376.15 369.05 371.20 0.2M
2023-10-11 379.00 379.50 370.30 371.65 0.2M
2023-10-10 387.75 390.95 373.30 376.65 0.2M
2023-10-09 374.10 395.00 370.30 386.45 0.2M
2023-10-06 372.30 384.20 370.20 380.35 0.2M
2023-10-05 374.95 378.45 369.00 370.45 0.1M
2023-10-04 375.55 379.65 366.65 374.75 0.1M
2023-10-03 373.20 377.60 369.35 375.55 0.1M
2023-09-29 378.30 385.20 372.00 373.15 0.2M
2023-09-28 386.15 389.15 375.05 376.50 0.2M
2023-09-27 387.10 388.90 383.55 386.15 0.1M
2023-09-26 389.25 394.35 385.00 388.65 0.1M
2023-09-25 393.25 397.25 386.10 391.25 0.1M
2023-09-22 390.00 395.00 384.50 393.25 0.1M
2023-09-21 399.65 399.65 384.55 387.35 0.1M
2023-09-20 400.00 400.00 387.30 396.65 0.1M
2023-09-18 396.90 400.00 386.75 397.50 0.2M
2023-09-15 387.90 401.00 379.35 394.90 0.3M
2023-09-14 389.00 392.25 383.00 387.75 0.1M
2023-09-13 379.90 389.00 365.00 385.80 0.4M
2023-09-12 399.20 399.75 372.25 376.30 0.4M
2023-09-11 402.90 403.00 392.15 397.75 0.3M
2023-09-08 408.00 408.65 395.15 398.30 0.3M
2023-09-07 409.90 410.95 403.20 406.70 0.2M
2023-09-06 418.45 418.95 404.90 408.55 0.3M
2023-09-05 405.95 416.85 401.55 414.40 0.5M
2023-09-04 395.05 408.40 394.25 404.15 0.6M
2023-09-01 395.00 397.00 388.35 391.70 0.2M
2023-08-31 399.70 399.70 389.80 393.25 0.2M
2023-08-30 398.00 403.45 392.00 396.10 0.6M
2023-08-29 379.00 399.80 377.20 397.30 1.3M
2023-08-28 375.65 379.00 372.50 377.15 0.2M
2023-08-25 371.60 376.95 370.05 374.50 0.2M
2023-08-24 372.25 372.80 367.80 371.60 0.2M
2023-08-23 373.90 373.90 366.30 370.35 0.2M
2023-08-22 367.00 373.00 362.80 371.50 0.3M
2023-08-21 367.35 372.85 357.00 368.50 0.6M
2023-08-18 338.05 373.00 338.05 366.15 2.4M
2023-08-17 340.80 341.35 337.00 339.25 0.3M
2023-08-16 335.10 346.10 335.10 340.80 0.1M
2023-08-14 345.85 346.95 337.20 340.30 0.2M
2023-08-11 345.00 347.90 344.00 345.85 0.1M
2023-08-10 345.55 347.20 340.40 345.00 0.7M
2023-08-09 350.25 350.25 342.10 343.80 0.5M
2023-08-08 340.80 349.40 338.00 346.80 0.5M
2023-08-07 345.70 347.00 334.40 337.80 0.3M
2023-08-04 350.95 354.70 338.00 347.60 0.4M
2023-08-03 350.00 355.95 348.10 350.05 0.3M
2023-08-02 363.00 363.50 350.00 353.50 0.2M
2023-08-01 369.50 371.95 360.00 362.10 0.3M
2023-07-31 363.90 373.00 363.05 370.35 0.2M
2023-07-28 359.35 363.95 357.40 362.00 0.1M
2023-07-27 374.90 374.90 356.00 358.40 0.2M
2023-07-26 376.05 377.40 370.00 370.55 0.1M
2023-07-25 369.35 379.40 369.35 376.75 0.2M
2023-07-24 365.05 377.00 364.80 372.40 0.3M
2023-07-21 370.00 371.45 362.05 366.75 0.1M
2023-07-20 373.40 373.90 369.60 370.15 0.1M
2023-07-19 373.60 377.05 370.30 373.40 0.1M
2023-07-18 380.00 381.90 369.70 371.70 0.2M
2023-07-17 373.70 381.45 370.25 378.60 0.2M
2023-07-14 369.40 374.45 369.40 372.45 0.1M
2023-07-13 379.70 382.15 367.85 369.40 0.3M
2023-07-12 367.50 384.40 365.05 377.85 1.1M
2023-07-11 359.25 372.75 359.25 366.85 0.2M
2023-07-10 366.90 369.90 359.10 361.85 0.2M
2023-07-07 367.40 368.20 361.05 362.15 0.2M
2023-07-06 365.90 376.10 363.75 365.55 0.3M
2023-07-05 364.05 370.80 364.05 365.90 0.1M
2023-07-04 372.00 373.40 363.20 364.00 0.1M
2023-07-03 366.45 376.90 363.50 370.40 0.2M
2023-06-30 366.50 370.05 362.10 366.45 0.2M
2023-06-28 372.70 374.95 364.00 366.20 0.2M
2023-06-27 370.70 373.45 364.00 371.35 0.3M
2023-06-26 355.95 369.95 353.70 366.70 0.2M
2023-06-23 362.10 362.75 348.80 354.25 0.3M
2023-06-22 376.30 380.00 358.40 361.20 0.4M
2023-06-21 362.00 375.00 361.00 372.95 0.5M
2023-06-20 361.80 366.75 355.85 359.95 0.5M
2023-06-19 354.00 364.00 350.00 358.95 0.2M
2023-06-16 358.70 368.10 348.50 352.50 0.3M
2023-06-15 360.00 361.55 356.40 358.70 0.3M
2023-06-14 359.50 362.00 355.30 359.80 0.1M
2023-06-13 357.60 361.95 354.50 359.20 0.2M
2023-06-12 347.50 360.00 346.05 357.60 0.1M
2023-06-09 354.05 354.20 343.65 345.85 0.2M
2023-06-08 360.05 363.65 351.90 354.15 0.3M
2023-06-07 362.00 365.35 353.30 361.40 0.2M
2023-06-06 362.90 365.70 353.10 360.40 0.6M
2023-06-05 342.00 360.70 340.00 358.70 0.8M
2023-06-02 333.05 339.95 328.30 338.80 0.5M
2023-06-01 321.95 331.85 321.95 329.20 0.1M
2023-05-31 323.55 326.05 318.60 321.95 0.3M
2023-05-30 324.80 324.80 319.80 321.90 0.2M
2023-05-29 323.00 328.00 319.65 324.80 0.2M
2023-05-26 328.00 328.25 320.55 322.00 0.1M
2023-05-25 320.95 328.50 320.90 327.25 0.1M
2023-05-24 327.45 327.45 318.35 323.15 0.2M
2023-05-23 328.25 333.00 324.45 325.00 0.2M
2023-05-22 328.95 332.50 326.00 330.45 0.1M
2023-05-19 329.55 331.95 325.50 328.60 0.1M
2023-05-18 328.60 334.75 326.90 327.90 0.1M
2023-05-17 329.45 329.80 323.15 326.95 0.2M
2023-05-16 322.95 333.00 321.60 328.15 0.3M
2023-05-15 325.55 325.55 319.25 321.35 0.6M
2023-05-12 327.70 327.70 319.15 323.95 0.1M
2023-05-11 325.00 328.00 321.95 326.10 0.2M
2023-05-10 318.00 329.00 315.50 325.60 0.1M
2023-05-09 321.05 323.55 313.25 316.30 0.1M
2023-05-08 318.95 321.75 317.00 319.85 0.1M
2023-05-05 327.00 332.80 311.20 317.15 0.3M
2023-05-04 332.40 337.00 325.95 329.20 0.1M
2023-05-03 321.45 340.00 321.05 330.30 0.8M
2023-05-02 319.90 326.70 317.00 321.45 0.3M
2023-04-28 313.90 319.70 313.90 317.70 0.1M
2023-04-27 315.60 319.95 311.10 312.70 0.1M
2023-04-26 311.50 317.95 311.25 315.15 0.1M
2023-04-25 315.00 315.70 310.00 311.30 0.1M
2023-04-24 320.00 321.00 311.00 313.30 0.2M
2023-04-21 313.00 316.00 311.55 314.75 0.1M
2023-04-20 313.70 314.80 308.10 312.20 0.3M
2023-04-19 317.00 318.00 309.90 313.70 0.1M
2023-04-18 305.00 319.70 304.05 316.70 0.2M
2023-04-17 308.55 308.90 303.35 305.05 0.1M
2023-04-13 307.00 309.80 303.25 308.55 0.1M
2023-04-12 301.80 308.15 299.20 306.30 0.1M
2023-04-11 308.00 308.95 297.25 300.20 0.3M
2023-04-10 313.05 316.55 304.55 306.55 0.2M
2023-04-06 308.95 316.30 306.00 312.80 0.2M
2023-04-05 303.25 308.80 299.15 307.45 0.2M
2023-04-03 293.70 303.55 292.40 302.35 0.4M
2023-03-31 288.80 297.60 288.80 293.70 0.4M
2023-03-29 276.65 292.25 275.30 288.80 0.4M
2023-03-28 274.75 281.70 272.60 276.65 0.3M
2023-03-27 279.10 281.50 270.00 274.75 0.4M
2023-03-24 286.35 287.80 274.85 277.70 0.2M
2023-03-23 290.15 293.55 285.10 286.35 0.3M
2023-03-22 295.00 297.00 291.10 291.95 0.2M
2023-03-21 296.85 299.00 291.60 292.95 0.1M
2023-03-20 299.10 307.80 292.15 296.85 0.2M
2023-03-17 301.60 304.15 296.25 299.05 0.3M
2023-03-16 308.50 308.50 295.00 301.00 0.7M
2023-03-15 303.55 314.00 302.60 310.25 0.1M
2023-03-14 302.30 306.95 300.00 301.95 0.3M
2023-03-13 313.00 316.20 303.85 306.95 0.3M
2023-03-10 321.00 323.00 312.10 313.75 0.3M
2023-03-09 319.00 324.85 313.45 317.75 0.2M
2023-03-08 312.05 322.25 311.10 318.85 0.2M
2023-03-06 313.75 320.80 313.75 316.00 0.2M
2023-03-03 310.20 318.75 308.70 313.45 0.9M
2023-03-02 313.00 313.00 305.85 310.20 0.1M
2023-03-01 307.95 312.35 307.90 310.65 0.1M
2023-02-28 310.05 310.05 306.90 307.95 0.1M
2023-02-27 308.00 312.60 302.10 309.85 0.1M
2023-02-24 322.00 322.95 308.50 309.05 0.1M
2023-02-23 313.15 323.85 308.55 321.40 0.2M
2023-02-22 315.30 315.30 307.00 313.20 0.2M
2023-02-21 310.00 315.80 307.35 314.30 0.1M
2023-02-20 314.05 316.20 307.65 310.70 0.1M
2023-02-17 314.00 317.30 308.25 313.50 0.1M
2023-02-16 317.40 318.40 311.00 314.15 0.1M
2023-02-15 310.00 317.00 306.40 315.80 0.2M
2023-02-14 310.00 311.50 305.80 310.00 0.6M
2023-02-13 306.30 313.00 305.05 311.00 0.2M
2023-02-10 300.00 308.00 298.65 306.30 0.1M
2023-02-09 303.35 303.35 295.25 301.20 0.2M
2023-02-08 294.55 302.50 291.55 301.80 0.2M
2023-02-07 296.50 297.60 291.05 294.55 0.1M
2023-02-06 291.10 297.65 290.40 294.40 0.7M
2023-02-03 293.00 296.35 287.55 294.35 0.1M
2023-02-02 298.05 299.00 290.25 292.25 0.2M
2023-02-01 304.50 308.65 293.30 298.05 0.1M
2023-01-31 299.70 304.70 291.75 303.30 0.2M
2023-01-30 285.00 300.80 285.00 298.20 0.3M
2023-01-27 298.95 301.40 286.00 287.60 0.3M
2023-01-25 309.00 309.05 293.60 298.95 0.4M
2023-01-24 311.70 313.85 309.35 310.60 0.1M
2023-01-23 311.85 311.95 307.75 310.05 0.3M
2023-01-20 310.70 312.35 309.00 310.25 0.1M
2023-01-19 308.65 315.90 308.30 310.70 0.1M
2023-01-18 310.00 312.35 307.20 308.75 0.2M
2023-01-17 312.95 315.15 308.35 310.05 0.2M
2023-01-16 316.50 317.70 309.00 310.55 0.3M
2023-01-13 319.00 321.85 313.55 316.60 0.1M
2023-01-12 323.50 325.95 317.00 319.10 0.1M
2023-01-11 321.85 325.90 316.25 321.90 0.2M
2023-01-10 311.65 324.50 310.40 320.20 0.6M
2023-01-09 313.00 323.00 308.20 310.05 0.2M
2023-01-06 314.00 318.45 306.45 309.75 0.2M
2023-01-05 321.05 322.30 312.45 314.00 0.2M
2023-01-04 323.70 325.20 318.85 321.00 0.1M
2023-01-03 328.50 328.55 322.20 323.70 0.4M
2023-01-02 331.70 334.50 321.00 325.60 0.2M