Vardhman Holdings Ltd

VRDM
🏛️ india →
3,788.50
Last Update: 2025-09-30
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 3,142.55 3,226.35 3,126.65 3,151.45 0.0M
2023-12-28 3,203.20 3,210.00 3,114.70 3,124.85 0.0M
2023-12-27 3,183.20 3,229.00 3,120.10 3,165.95 0.0M
2023-12-26 3,003.65 3,220.00 3,003.65 3,184.05 0.0M
2023-12-22 2,950.00 3,059.95 2,950.00 3,040.20 0.0M
2023-12-21 2,975.00 2,999.95 2,959.40 2,982.90 0.0M
2023-12-20 3,034.40 3,035.45 2,963.10 2,969.25 0.0M
2023-12-19 3,002.00 3,077.95 3,002.00 3,036.60 0.0M
2023-12-18 3,045.50 3,060.00 3,020.00 3,054.00 0.0M
2023-12-15 3,025.30 3,053.95 3,023.00 3,045.25 0.0M
2023-12-14 3,093.00 3,100.00 3,036.05 3,055.15 0.0M
2023-12-13 2,992.30 3,087.00 2,990.00 3,059.10 0.0M
2023-12-12 3,064.20 3,064.20 2,981.00 3,002.75 0.0M
2023-12-11 2,425.00 3,065.95 2,425.00 3,004.10 0.0M
2023-12-08 3,003.00 3,063.45 3,003.00 3,030.45 0.0M
2023-12-07 3,025.40 3,070.10 3,000.00 3,044.65 0.0M
2023-12-06 3,041.15 3,041.15 3,000.00 3,002.60 0.0M
2023-12-05 3,013.60 3,046.90 2,997.65 3,011.00 0.0M
2023-12-04 3,032.15 3,064.95 3,006.25 3,031.40 0.0M
2023-12-01 3,059.35 3,080.00 3,006.65 3,032.15 0.0M
2023-11-30 3,093.90 3,093.90 3,001.00 3,029.10 0.0M
2023-11-29 3,095.25 3,104.90 3,052.00 3,063.30 0.0M
2023-11-28 3,180.00 3,188.00 3,060.00 3,072.85 0.0M
2023-11-24 3,117.10 3,249.00 3,116.70 3,154.35 0.0M
2023-11-23 3,046.60 3,244.35 3,030.00 3,124.95 0.0M
2023-11-22 3,000.30 3,087.00 3,000.30 3,022.90 0.0M
2023-11-21 3,083.10 3,085.00 2,956.25 2,986.50 0.0M
2023-11-20 3,011.80 3,085.00 2,961.00 3,057.70 0.0M
2023-11-17 2,850.45 2,998.00 2,850.45 2,976.10 0.0M
2023-11-16 2,858.65 2,899.00 2,801.85 2,882.45 0.0M
2023-11-15 2,840.00 2,854.45 2,777.55 2,830.30 0.0M
2023-11-13 2,755.00 2,857.00 2,755.00 2,822.15 0.0M
2023-11-12 2,820.00 2,856.00 2,776.25 2,835.00 0.0M
2023-11-10 2,778.00 2,819.95 2,775.00 2,808.70 0.0M
2023-11-09 2,830.00 2,830.00 2,766.00 2,770.20 0.0M
2023-11-08 2,822.85 2,862.60 2,796.10 2,810.40 0.0M
2023-11-07 2,767.00 2,800.00 2,764.00 2,796.10 0.0M
2023-11-06 2,761.30 2,804.55 2,761.30 2,793.25 0.0M
2023-11-03 2,824.00 2,853.75 2,736.05 2,755.45 0.0M
2023-11-02 2,812.90 2,833.95 2,775.55 2,825.50 0.0M
2023-11-01 2,811.65 2,830.75 2,802.10 2,811.75 0.0M
2023-10-31 2,837.40 2,838.50 2,799.60 2,830.75 0.0M
2023-10-30 2,828.85 2,837.05 2,767.40 2,825.40 0.0M
2023-10-27 2,816.40 2,840.00 2,802.10 2,830.60 0.0M
2023-10-26 2,802.60 2,820.00 2,755.05 2,789.65 0.0M
2023-10-25 2,890.00 2,917.40 2,800.00 2,809.55 0.0M
2023-10-23 2,900.90 2,950.00 2,801.00 2,838.65 0.0M
2023-10-20 2,959.65 3,002.35 2,901.55 2,922.45 0.0M
2023-10-19 2,910.80 2,967.00 2,910.00 2,946.35 0.0M
2023-10-18 2,925.90 2,964.40 2,900.00 2,914.45 0.0M
2023-10-17 2,966.80 2,970.00 2,915.10 2,923.30 0.0M
2023-10-16 2,920.30 2,986.90 2,920.30 2,962.50 0.0M
2023-10-13 3,000.00 3,000.00 2,913.10 2,942.25 0.0M
2023-10-12 2,946.15 2,949.50 2,895.95 2,922.45 0.0M
2023-10-11 2,925.00 2,964.00 2,900.00 2,917.10 0.0M
2023-10-10 2,916.00 2,970.00 2,916.00 2,937.05 0.0M
2023-10-09 2,997.65 3,005.90 2,942.00 2,945.15 0.0M
2023-10-06 3,047.00 3,047.95 3,005.00 3,018.70 0.0M
2023-10-05 3,041.75 3,047.95 3,011.00 3,020.80 0.0M
2023-10-04 2,993.90 3,048.25 2,993.90 3,011.60 0.0M
2023-10-03 3,120.00 3,120.00 3,021.00 3,045.95 0.0M
2023-09-29 3,081.25 3,094.40 3,060.00 3,062.65 0.0M
2023-09-28 3,100.00 3,180.00 3,068.40 3,083.30 0.0M
2023-09-27 3,064.75 3,088.00 3,017.05 3,072.35 0.0M
2023-09-26 3,037.15 3,065.95 3,005.00 3,036.50 0.0M
2023-09-25 3,020.00 3,071.90 3,002.60 3,023.85 0.0M
2023-09-22 3,038.90 3,074.50 3,002.35 3,041.45 0.0M
2023-09-21 3,099.95 3,100.00 3,001.00 3,005.60 0.0M
2023-09-20 3,050.00 3,119.95 3,050.00 3,089.50 0.0M
2023-09-18 3,116.30 3,120.00 3,083.75 3,102.70 0.0M
2023-09-15 3,145.00 3,145.00 3,050.00 3,128.60 0.0M
2023-09-14 3,090.00 3,145.00 3,020.00 3,137.25 0.0M
2023-09-13 3,159.50 3,187.15 3,048.55 3,057.90 0.0M
2023-09-12 3,279.50 3,311.95 3,100.00 3,113.00 0.0M
2023-09-11 3,200.00 3,349.90 3,200.00 3,278.95 0.0M
2023-09-08 3,094.95 3,449.80 3,053.00 3,203.25 0.0M
2023-09-07 3,028.15 3,100.00 3,010.05 3,046.40 0.0M
2023-09-06 3,035.95 3,035.95 2,975.10 3,003.30 0.0M
2023-09-05 2,980.00 3,100.00 2,970.10 2,991.50 0.0M
2023-09-04 2,914.30 2,970.15 2,898.10 2,942.40 0.0M
2023-09-01 2,897.00 2,912.00 2,879.00 2,902.65 0.0M
2023-08-31 2,875.00 2,918.65 2,865.00 2,882.00 0.0M
2023-08-30 2,936.35 2,937.70 2,891.00 2,907.95 0.0M
2023-08-29 2,874.55 2,951.15 2,840.05 2,909.80 0.0M
2023-08-28 2,852.60 2,879.90 2,835.20 2,846.10 0.0M
2023-08-25 2,852.00 2,920.00 2,833.70 2,858.40 0.0M
2023-08-24 2,841.05 2,937.90 2,841.05 2,892.45 0.0M
2023-08-23 2,882.00 2,883.00 2,815.55 2,846.35 0.0M
2023-08-22 2,860.05 2,880.00 2,838.00 2,854.80 0.0M
2023-08-21 2,900.00 2,924.70 2,828.00 2,838.20 0.0M
2023-08-18 2,875.00 2,950.00 2,864.80 2,903.55 0.0M
2023-08-17 2,943.85 2,943.85 2,855.20 2,874.35 0.0M
2023-08-16 2,907.95 2,957.95 2,881.10 2,917.30 0.0M
2023-08-14 2,791.45 2,989.95 2,766.00 2,907.95 0.0M
2023-08-11 2,801.95 2,801.95 2,750.00 2,763.80 0.0M
2023-08-10 2,756.55 2,794.00 2,729.95 2,774.90 0.0M
2023-08-09 2,768.00 2,781.60 2,746.50 2,766.60 0.0M
2023-08-08 2,802.95 2,804.05 2,744.05 2,763.65 0.0M
2023-08-07 2,829.95 2,855.00 2,700.00 2,748.70 0.0M
2023-08-04 2,936.00 2,936.00 2,766.00 2,797.95 0.0M
2023-08-03 2,782.75 2,789.80 2,716.50 2,726.80 0.0M
2023-08-02 2,804.60 2,824.70 2,745.05 2,754.90 0.0M
2023-08-01 2,800.00 2,857.45 2,789.00 2,804.60 0.0M
2023-07-31 2,765.10 2,776.25 2,754.15 2,773.85 0.0M
2023-07-28 2,779.25 2,795.00 2,741.05 2,749.20 0.0M
2023-07-27 2,830.00 2,830.00 2,755.20 2,777.80 0.0M
2023-07-26 2,800.10 2,837.90 2,760.00 2,785.30 0.0M
2023-07-25 2,861.00 2,861.00 2,780.00 2,799.20 0.0M
2023-07-24 2,838.00 2,860.60 2,800.00 2,853.70 0.0M
2023-07-21 2,831.90 2,837.75 2,773.15 2,810.35 0.0M
2023-07-20 2,807.00 2,840.00 2,807.00 2,809.70 0.0M
2023-07-19 2,850.00 2,881.90 2,802.65 2,820.75 0.0M
2023-07-18 2,870.00 2,871.00 2,827.30 2,853.45 0.0M
2023-07-17 2,864.80 2,899.00 2,859.05 2,884.85 0.0M
2023-07-14 2,880.00 2,889.25 2,805.05 2,835.35 0.0M
2023-07-13 2,843.35 2,871.00 2,827.65 2,861.80 0.0M
2023-07-12 2,874.15 2,875.30 2,840.55 2,844.35 0.0M
2023-07-11 2,853.00 2,879.70 2,820.05 2,860.95 0.0M
2023-07-10 2,865.55 2,866.90 2,811.10 2,825.25 0.0M
2023-07-07 2,880.65 2,885.90 2,832.00 2,862.20 0.0M
2023-07-06 2,872.90 2,916.00 2,865.10 2,880.65 0.0M
2023-07-05 2,900.30 2,924.95 2,856.60 2,872.90 0.0M
2023-07-04 2,910.00 2,924.25 2,865.90 2,914.30 0.0M
2023-07-03 2,900.00 2,947.80 2,871.00 2,895.60 0.0M
2023-06-30 2,893.00 2,929.95 2,884.00 2,892.25 0.0M
2023-06-28 2,912.65 2,999.95 2,880.10 2,907.25 0.0M
2023-06-27 2,895.00 2,919.80 2,876.00 2,883.80 0.0M
2023-06-26 2,948.90 2,963.50 2,866.00 2,887.65 0.0M
2023-06-23 2,815.60 2,979.95 2,815.00 2,905.75 0.0M
2023-06-22 2,943.90 2,973.45 2,850.15 2,869.35 0.0M
2023-06-21 2,921.00 2,938.00 2,889.00 2,921.45 0.0M
2023-06-20 2,881.80 2,912.65 2,828.15 2,891.60 0.0M
2023-06-19 2,844.00 2,921.90 2,844.00 2,883.80 0.0M
2023-06-16 2,766.50 2,850.00 2,738.05 2,839.45 0.0M
2023-06-15 2,790.00 2,819.80 2,766.00 2,767.65 0.0M
2023-06-14 2,777.75 2,835.95 2,771.00 2,795.90 0.0M
2023-06-13 2,728.05 2,787.85 2,728.05 2,751.40 0.0M
2023-06-12 2,751.15 2,781.20 2,712.50 2,764.25 0.0M
2023-06-09 2,770.30 2,834.95 2,761.00 2,775.80 0.0M
2023-06-08 2,741.05 2,830.65 2,741.05 2,772.55 0.0M
2023-06-07 2,742.00 2,992.00 2,742.00 2,804.85 0.0M
2023-06-06 2,685.00 2,749.00 2,685.00 2,741.90 0.0M
2023-06-05 2,680.00 2,690.20 2,660.00 2,678.95 0.0M
2023-06-02 2,635.50 2,679.15 2,609.70 2,668.95 0.0M
2023-06-01 2,633.00 2,649.00 2,622.25 2,635.75 0.0M
2023-05-31 2,632.70 2,658.00 2,600.25 2,632.30 0.0M
2023-05-30 2,630.55 2,683.00 2,600.00 2,632.70 0.0M
2023-05-29 2,635.05 2,639.55 2,566.50 2,618.50 0.0M
2023-05-26 2,629.35 2,669.40 2,625.00 2,631.25 0.0M
2023-05-25 2,698.00 2,698.00 2,627.05 2,638.05 0.0M
2023-05-24 2,654.60 2,668.85 2,626.55 2,658.45 0.0M
2023-05-23 2,603.55 2,669.95 2,601.50 2,667.80 0.0M
2023-05-22 2,675.00 2,685.15 2,562.50 2,610.80 0.0M
2023-05-19 2,684.20 2,689.00 2,625.00 2,637.35 0.0M
2023-05-18 2,684.00 2,700.00 2,676.00 2,684.20 0.0M
2023-05-17 2,650.00 2,720.00 2,650.00 2,674.00 0.0M
2023-05-16 2,739.90 2,739.90 2,676.05 2,695.45 0.0M
2023-05-15 2,721.25 2,749.95 2,663.00 2,691.45 0.0M
2023-05-12 2,698.95 2,745.00 2,670.35 2,721.25 0.0M
2023-05-11 2,693.75 2,700.00 2,662.55 2,689.70 0.0M
2023-05-10 2,698.00 2,698.00 2,642.85 2,658.55 0.0M
2023-05-09 2,675.80 2,730.00 2,655.10 2,698.00 0.0M
2023-05-08 2,655.55 2,676.80 2,650.00 2,675.90 0.0M
2023-05-05 2,652.00 2,677.00 2,645.55 2,670.20 0.0M
2023-05-04 2,660.00 2,677.30 2,640.00 2,674.90 0.0M
2023-05-03 2,652.15 2,680.00 2,652.15 2,672.45 0.0M
2023-05-02 2,714.00 2,714.00 2,640.00 2,641.90 0.0M
2023-04-28 2,667.00 2,684.00 2,634.00 2,664.35 0.0M
2023-04-27 2,646.25 2,693.75 2,646.25 2,668.75 0.0M
2023-04-26 2,680.00 2,680.00 2,642.55 2,676.50 0.0M
2023-04-25 2,652.00 2,688.00 2,626.00 2,670.70 0.0M
2023-04-24 2,703.00 2,703.00 2,640.00 2,655.75 0.0M
2023-04-21 2,755.00 2,764.00 2,612.20 2,639.45 0.0M
2023-04-20 2,740.00 2,760.00 2,740.00 2,745.20 0.0M
2023-04-19 2,724.00 2,748.95 2,687.00 2,739.45 0.0M
2023-04-18 2,677.65 2,736.00 2,671.00 2,704.80 0.0M
2023-04-17 2,700.00 2,737.85 2,655.00 2,709.55 0.0M
2023-04-13 2,650.75 2,704.00 2,621.00 2,696.20 0.0M
2023-04-12 2,670.50 2,700.00 2,640.05 2,666.50 0.0M
2023-04-11 2,708.50 2,708.50 2,611.00 2,620.25 0.0M
2023-04-10 2,613.90 2,690.00 2,586.10 2,655.35 0.0M
2023-04-06 2,606.30 2,645.00 2,560.05 2,635.90 0.0M
2023-04-05 2,580.00 2,629.90 2,559.45 2,573.85 0.0M
2023-04-03 2,571.00 2,617.65 2,546.10 2,586.85 0.0M
2023-03-31 2,502.40 2,594.95 2,502.40 2,560.50 0.0M
2023-03-29 2,475.20 2,512.20 2,475.20 2,502.40 0.0M
2023-03-28 2,573.95 2,573.95 2,476.00 2,503.50 0.0M
2023-03-27 2,517.00 2,561.00 2,501.00 2,504.30 0.0M
2023-03-24 2,560.00 2,560.00 2,452.00 2,517.95 0.0M
2023-03-23 2,589.50 2,589.50 2,544.95 2,546.90 0.0M
2023-03-22 2,649.00 2,649.00 2,572.05 2,596.75 0.0M
2023-03-21 2,690.00 2,690.00 2,560.00 2,588.80 0.0M
2023-03-20 2,596.05 2,596.05 2,563.00 2,589.65 0.0M
2023-03-17 2,637.70 2,673.65 2,585.00 2,594.95 0.0M
2023-03-16 2,631.05 2,647.65 2,582.75 2,636.45 0.0M
2023-03-15 2,654.75 2,684.95 2,612.00 2,638.00 0.0M
2023-03-14 2,699.90 2,713.60 2,651.00 2,651.90 0.0M
2023-03-13 2,699.15 2,700.00 2,650.00 2,650.35 0.0M
2023-03-10 2,654.00 2,735.00 2,654.00 2,733.10 0.0M
2023-03-09 2,695.00 2,738.80 2,650.00 2,675.40 0.0M
2023-03-08 2,681.65 2,711.00 2,681.65 2,689.75 0.0M
2023-03-06 2,678.35 2,720.00 2,662.05 2,681.90 0.0M
2023-03-03 2,668.95 2,729.95 2,651.10 2,659.90 0.0M
2023-03-02 2,704.00 2,704.00 2,662.10 2,665.45 0.0M
2023-03-01 2,700.00 2,724.90 2,691.30 2,701.75 0.0M
2023-02-28 2,671.20 2,675.95 2,650.05 2,654.85 0.0M
2023-02-27 2,690.00 2,749.00 2,650.00 2,653.10 0.0M
2023-02-24 2,794.00 2,794.00 2,727.00 2,739.75 0.0M
2023-02-23 2,699.15 2,773.75 2,660.30 2,741.95 0.0M
2023-02-22 2,687.05 2,687.90 2,656.65 2,679.35 0.0M
2023-02-21 2,664.15 2,800.00 2,650.00 2,667.35 0.0M
2023-02-20 2,819.00 2,819.00 2,670.00 2,720.60 0.0M
2023-02-17 2,788.20 2,800.00 2,737.55 2,755.55 0.0M
2023-02-16 2,799.85 2,810.00 2,753.70 2,788.20 0.0M
2023-02-15 2,761.60 2,802.65 2,712.30 2,723.85 0.0M
2023-02-14 2,898.00 2,898.00 2,742.40 2,757.35 0.0M
2023-02-13 2,822.55 2,874.60 2,730.15 2,785.95 0.0M
2023-02-10 2,938.50 2,988.00 2,825.50 2,838.45 0.0M
2023-02-09 2,685.50 2,977.80 2,685.50 2,849.30 0.0M
2023-02-08 2,643.00 2,708.30 2,643.00 2,685.50 0.0M
2023-02-07 2,695.05 2,709.75 2,635.00 2,669.95 0.0M
2023-02-06 2,670.45 2,711.65 2,665.00 2,694.60 0.0M
2023-02-03 2,674.50 2,693.95 2,612.20 2,656.55 0.0M
2023-02-02 2,652.20 2,691.90 2,632.60 2,674.50 0.0M
2023-02-01 2,713.00 2,767.95 2,612.25 2,657.60 0.0M
2023-01-31 2,700.00 2,707.95 2,679.00 2,698.10 0.0M
2023-01-30 2,822.95 2,822.95 2,630.00 2,674.35 0.0M
2023-01-27 2,780.00 2,788.95 2,715.00 2,745.50 0.0M
2023-01-25 2,870.00 2,875.00 2,770.00 2,793.65 0.0M
2023-01-24 2,894.20 3,027.00 2,861.00 2,869.55 0.0M
2023-01-23 2,896.55 2,945.00 2,850.00 2,891.55 0.0M
2023-01-20 2,900.25 2,951.90 2,884.05 2,896.55 0.0M
2023-01-19 2,900.00 2,944.00 2,866.25 2,927.60 0.0M
2023-01-18 2,890.00 2,915.00 2,880.05 2,900.90 0.0M
2023-01-17 2,890.00 2,956.00 2,860.15 2,887.60 0.0M
2023-01-16 2,907.00 2,969.80 2,873.00 2,889.35 0.0M
2023-01-13 2,945.00 2,984.00 2,891.05 2,920.50 0.0M
2023-01-12 3,000.00 3,050.00 2,929.95 2,942.35 0.0M
2023-01-11 2,998.00 2,998.00 2,916.60 2,977.40 0.0M
2023-01-10 2,951.00 2,951.95 2,909.70 2,934.80 0.0M
2023-01-09 2,940.05 2,961.95 2,932.05 2,951.95 0.0M
2023-01-06 2,969.75 2,976.95 2,891.00 2,932.75 0.0M
2023-01-05 2,920.45 2,968.50 2,920.10 2,950.95 0.0M
2023-01-04 2,964.15 2,971.85 2,930.00 2,960.45 0.0M
2023-01-03 2,964.00 3,019.95 2,960.05 2,990.45 0.0M
2023-01-02 2,960.00 2,988.00 2,909.00 2,970.60 0.0M