Vardhman Polytex Ltd

VARP
🏛️ india →
8.55
Last Update: 2025-09-26
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 5.05 5.10 4.90 5.09 0.1M
2023-12-28 4.99 5.10 4.98 5.03 0.1M
2023-12-27 4.81 5.02 4.81 5.00 0.0M
2023-12-26 4.96 5.03 4.78 4.94 0.0M
2023-12-22 4.85 5.00 4.85 4.91 0.1M
2023-12-21 4.94 5.01 4.78 4.84 0.0M
2023-12-20 5.20 5.20 4.94 5.03 0.1M
2023-12-19 5.43 5.43 5.19 5.19 0.1M
2023-12-18 5.46 5.46 5.35 5.46 0.0M
2023-12-15 5.64 5.64 5.26 5.45 0.1M
2023-12-14 5.45 5.64 5.36 5.49 0.2M
2023-12-13 5.28 5.56 5.28 5.40 0.1M
2023-12-12 5.39 5.55 5.29 5.35 0.0M
2023-12-11 5.29 5.54 5.20 5.50 0.1M
2023-12-08 5.35 5.35 5.35 5.35 0.0M
2023-12-07 5.14 5.29 5.14 5.29 0.0M
2023-12-06 5.21 5.24 5.21 5.24 0.0M
2023-12-05 5.24 5.29 5.24 5.28 0.1M
2023-12-04 5.29 5.41 5.29 5.32 0.0M
2023-12-01 5.32 5.37 5.32 5.32 0.0M
2023-11-30 5.34 5.45 5.34 5.42 0.1M
2023-11-29 5.28 5.38 5.28 5.38 0.0M
2023-11-28 5.22 5.28 5.22 5.28 0.0M
2023-11-24 5.40 5.40 5.31 5.31 0.0M
2023-11-23 5.26 5.42 5.26 5.38 0.0M
2023-11-22 5.34 5.34 5.34 5.34 0.1M
2023-11-21 5.45 5.45 5.45 5.45 0.1M
2023-11-20 5.73 5.73 5.56 5.56 0.1M
2023-11-17 5.77 5.77 5.65 5.65 0.4M
2023-11-16 5.65 5.65 5.65 5.65 0.0M
2023-11-15 5.54 5.54 5.54 5.54 0.0M
2023-11-13 5.44 5.44 5.44 5.44 0.0M
2023-11-12 6.04 6.04 6.04 6.04 0.1M
2023-11-10 5.23 5.23 5.23 5.23 0.0M
2023-11-09 5.12 5.12 5.12 5.12 0.0M
2023-11-08 5.02 5.02 5.02 5.02 0.0M
2023-11-07 4.93 4.93 4.93 4.93 0.0M
2023-11-06 4.83 4.83 4.83 4.83 0.1M
2023-11-03 4.74 4.74 4.74 4.74 0.0M
2023-11-02 4.65 4.65 4.65 4.65 0.0M
2023-11-01 4.56 4.56 4.56 4.56 0.0M
2023-10-31 4.47 4.47 4.47 4.47 0.0M
2023-10-30 4.22 4.38 4.22 4.38 0.1M
2023-10-27 4.30 4.30 4.30 4.30 0.2M
2023-10-26 4.39 4.48 4.39 4.39 0.1M
2023-10-25 4.47 4.49 4.47 4.48 0.1M
2023-10-23 4.56 4.74 4.56 4.57 0.0M
2023-10-20 4.65 4.65 4.65 4.65 0.1M
2023-10-19 4.75 4.75 4.75 4.75 0.1M
2023-10-18 4.94 4.94 4.84 4.84 0.1M
2023-10-17 4.94 5.09 4.94 4.94 0.0M
2023-10-16 5.06 5.06 5.04 5.04 0.1M
2023-10-13 5.20 5.53 5.05 5.14 0.1M
2023-10-12 5.28 5.40 5.28 5.30 0.1M
2023-10-11 5.26 5.26 5.14 5.16 0.0M
2023-10-10 4.80 5.06 4.80 5.02 0.0M
2023-10-09 4.82 4.84 4.55 4.83 0.0M
2023-10-06 4.33 4.71 4.33 4.71 0.1M
2023-10-05 4.59 4.72 4.48 4.48 0.1M
2023-10-04 4.89 4.89 4.66 4.72 0.0M
2023-10-03 5.23 5.23 4.83 4.89 0.1M
2023-09-29 5.17 5.17 5.07 5.07 0.0M
2023-09-28 5.16 5.17 5.16 5.17 0.0M
2023-09-27 5.26 5.33 5.25 5.27 0.0M
2023-09-26 5.30 5.30 5.30 5.30 0.0M
2023-09-25 5.41 5.41 5.41 5.41 0.0M
2023-09-22 5.52 5.52 5.52 5.52 0.1M
2023-09-21 5.51 5.52 5.51 5.52 0.1M
2023-09-20 5.41 5.49 5.41 5.49 0.0M
2023-09-18 5.39 5.39 5.39 5.39 0.1M
2023-09-15 5.28 5.28 5.28 5.28 0.0M
2023-09-14 5.36 5.53 5.36 5.39 0.1M
2023-09-13 5.46 5.46 5.46 5.46 0.0M
2023-09-12 5.45 5.60 5.45 5.46 0.0M
2023-09-11 5.62 5.62 5.53 5.56 0.0M
2023-09-08 5.39 5.51 5.39 5.51 0.2M
2023-09-07 5.56 5.56 5.39 5.40 0.1M
2023-09-06 5.45 5.45 5.45 5.45 0.0M
2023-09-05 5.14 5.35 5.14 5.35 0.1M
2023-09-04 5.24 5.24 5.24 5.24 0.0M
2023-09-01 5.35 5.35 5.35 5.35 0.0M
2023-08-31 5.46 5.46 5.46 5.46 0.0M
2023-08-30 5.57 5.57 5.57 5.57 0.0M
2023-08-29 5.73 5.73 5.68 5.68 0.0M
2023-08-28 5.82 5.82 5.80 5.80 0.0M
2023-08-25 5.92 6.02 5.92 5.92 0.1M
2023-08-24 6.04 6.04 6.04 6.04 0.0M
2023-08-23 6.35 6.36 6.07 6.16 0.1M
2023-08-22 6.40 6.52 6.18 6.39 0.1M
2023-08-21 6.52 6.53 5.99 6.41 0.4M
2023-08-18 6.24 6.24 6.24 6.24 0.3M
2023-08-17 5.94 5.94 5.94 5.94 0.4M
2023-08-16 5.20 5.66 5.20 5.66 0.1M
2023-08-14 5.87 5.87 5.33 5.39 0.1M
2023-08-11 5.50 5.61 5.50 5.61 0.1M
2023-08-10 5.50 5.50 5.50 5.50 0.1M
2023-08-09 5.39 5.39 5.39 5.39 0.7M
2023-08-08 5.29 5.29 5.28 5.28 0.2M
2023-08-07 5.60 5.60 5.38 5.39 0.9M
2023-08-04 5.49 5.49 5.49 5.49 0.2M
2023-08-03 5.28 5.38 5.28 5.38 0.4M
2023-08-02 5.28 5.28 5.28 5.28 0.2M
2023-07-28 5.38 5.38 5.38 5.38 0.0M
2023-07-27 5.49 5.49 5.49 5.49 0.0M
2023-07-17 5.60 5.60 5.60 5.60 0.0M
2023-07-07 5.72 5.72 5.56 5.72 0.4M
2023-07-06 5.43 5.45 5.29 5.45 0.3M
2023-07-05 5.18 5.19 4.96 5.19 0.3M
2023-07-04 4.87 4.94 4.61 4.94 0.3M
2023-07-03 4.39 4.71 4.39 4.71 0.3M
2023-06-30 4.43 4.58 4.43 4.48 0.1M
2023-06-28 4.51 4.57 4.51 4.54 0.1M
2023-06-27 4.41 4.51 4.41 4.51 0.1M
2023-06-26 4.41 4.50 4.39 4.41 0.1M
2023-06-23 4.43 4.59 4.43 4.45 0.2M
2023-06-22 4.46 4.55 4.41 4.54 0.1M
2023-06-21 4.53 4.53 4.33 4.34 0.1M
2023-06-20 4.46 4.59 4.46 4.53 0.0M
2023-06-19 4.67 4.70 4.51 4.55 0.1M
2023-06-16 4.61 4.72 4.52 4.59 0.1M
2023-06-15 4.60 4.84 4.60 4.70 0.1M
2023-06-14 4.68 4.84 4.64 4.71 0.1M
2023-06-13 4.67 4.69 4.59 4.69 0.1M
2023-06-12 4.50 4.59 4.23 4.47 0.2M
2023-06-09 4.63 4.63 4.28 4.39 0.1M
2023-06-08 4.46 4.67 4.46 4.46 0.1M
2023-06-07 4.67 4.73 4.46 4.68 0.3M
2023-06-06 4.31 4.51 4.23 4.51 0.3M
2023-06-05 4.12 4.37 4.04 4.30 0.1M
2023-06-02 4.20 4.20 4.11 4.20 0.0M
2023-06-01 4.08 4.40 4.08 4.20 0.0M
2023-05-31 4.06 4.27 4.06 4.23 0.1M
2023-05-30 4.30 4.32 4.06 4.22 0.1M
2023-05-29 4.06 4.40 4.03 4.23 0.9M
2023-05-26 4.39 4.39 4.24 4.24 1.3M
2023-05-25 4.46 4.46 4.46 4.46 1.7M
2023-05-24 4.25 4.25 4.25 4.25 0.3M
2023-05-23 4.01 4.05 4.01 4.05 0.6M
2023-05-22 3.86 3.86 3.86 3.86 0.1M
2023-05-19 3.67 3.67 3.67 3.67 0.1M
2023-05-18 3.31 3.50 3.31 3.50 0.3M
2023-05-17 3.27 3.34 3.27 3.33 0.1M
2023-05-16 3.30 3.37 3.30 3.33 0.0M
2023-05-15 3.44 3.44 3.27 3.31 0.2M
2023-05-12 3.44 3.57 3.38 3.44 0.1M
2023-05-11 3.62 3.67 3.51 3.52 0.1M
2023-05-10 3.50 3.78 3.50 3.62 0.1M
2023-05-09 3.88 3.88 3.65 3.66 0.1M
2023-05-08 3.88 3.91 3.81 3.84 0.1M
2023-05-05 3.46 3.73 3.46 3.73 0.2M
2023-05-04 3.54 3.62 3.45 3.55 0.1M
2023-05-03 3.75 3.75 3.55 3.57 0.1M
2023-05-02 3.57 3.83 3.47 3.72 0.1M
2023-04-28 3.92 3.92 3.59 3.65 0.1M
2023-04-27 3.67 3.84 3.62 3.76 0.3M
2023-04-26 4.06 4.13 3.77 3.80 0.3M
2023-04-25 3.98 3.99 3.87 3.97 0.4M
2023-04-24 3.64 3.80 3.64 3.80 0.1M
2023-04-21 3.35 3.64 3.35 3.62 0.1M
2023-04-20 3.51 3.61 3.47 3.47 0.7M
2023-04-19 4.03 4.03 3.65 3.65 6.5M
2023-04-18 3.84 3.84 3.84 3.84 0.5M
2023-04-17 3.51 3.66 3.46 3.66 1.3M
2023-04-13 3.27 3.33 3.09 3.33 2.6M
2023-04-12 2.78 3.03 2.73 3.03 0.7M
2023-04-11 2.36 2.75 2.36 2.75 0.5M
2023-04-10 2.41 2.52 2.22 2.50 0.2M
2023-04-06 2.57 2.57 2.40 2.41 0.2M
2023-04-05 2.49 2.84 2.49 2.67 0.2M
2023-04-03 2.31 2.55 2.25 2.48 0.4M
2023-03-31 2.25 2.43 2.04 2.13 0.4M
2023-03-29 1.94 2.26 1.92 2.21 0.4M
2023-03-28 1.79 2.07 1.76 1.93 0.3M
2023-03-27 1.88 1.88 1.79 1.80 0.0M
2023-03-24 1.87 1.91 1.81 1.83 0.1M
2023-03-23 1.84 1.98 1.84 1.91 0.0M
2023-03-22 1.76 1.90 1.76 1.89 0.1M
2023-03-21 1.85 1.85 1.76 1.77 0.1M
2023-03-20 1.83 1.83 1.71 1.75 0.0M
2023-03-17 1.83 1.85 1.79 1.84 0.0M
2023-03-16 1.74 1.86 1.72 1.77 0.0M
2023-03-15 1.84 1.87 1.84 1.87 0.0M
2023-03-14 1.90 1.90 1.78 1.80 0.1M
2023-03-13 1.93 1.94 1.88 1.88 0.1M
2023-03-10 1.78 1.93 1.78 1.90 0.1M
2023-03-09 1.85 1.89 1.85 1.85 0.0M
2023-03-08 1.83 1.89 1.79 1.80 0.1M
2023-03-06 1.72 1.82 1.72 1.77 0.0M
2023-03-03 1.79 1.83 1.77 1.79 0.0M
2023-03-02 1.75 1.80 1.72 1.78 0.1M
2023-03-01 1.80 1.81 1.72 1.73 0.1M
2023-02-28 1.70 1.76 1.69 1.72 0.0M
2023-02-27 1.73 1.84 1.66 1.72 0.1M
2023-02-24 1.81 1.91 1.73 1.79 0.1M
2023-02-23 1.70 1.89 1.67 1.86 0.0M
2023-02-22 1.72 1.74 1.66 1.68 0.0M
2023-02-21 1.83 1.83 1.72 1.73 0.0M
2023-02-20 1.81 1.84 1.76 1.76 0.0M
2023-02-17 1.80 1.85 1.78 1.83 0.0M
2023-02-16 1.79 1.80 1.75 1.78 0.0M
2023-02-15 1.83 1.83 1.74 1.74 0.1M
2023-02-14 1.78 1.81 1.72 1.75 0.1M
2023-02-13 1.85 1.85 1.76 1.77 0.2M
2023-02-10 1.76 2.07 1.71 1.93 0.3M
2023-02-09 1.72 1.76 1.65 1.72 0.0M
2023-02-08 1.68 1.71 1.66 1.68 0.0M
2023-02-07 1.69 1.76 1.67 1.69 0.1M
2023-02-06 1.64 1.68 1.64 1.68 0.0M
2023-02-03 1.62 1.68 1.61 1.61 0.0M
2023-02-02 1.58 1.68 1.58 1.66 0.0M
2023-02-01 1.66 1.67 1.61 1.61 0.0M
2023-01-31 1.67 1.67 1.62 1.65 0.1M
2023-01-30 1.72 1.72 1.59 1.67 0.0M
2023-01-27 1.66 1.68 1.61 1.67 0.0M
2023-01-25 1.67 1.68 1.59 1.65 0.0M
2023-01-24 1.66 1.68 1.66 1.68 0.0M
2023-01-23 1.69 1.74 1.66 1.67 0.0M
2023-01-20 1.68 1.69 1.63 1.68 0.0M
2023-01-19 1.69 1.71 1.68 1.69 0.0M
2023-01-18 1.67 1.70 1.63 1.69 0.0M
2023-01-17 1.68 1.69 1.65 1.67 0.0M
2023-01-16 1.65 1.72 1.61 1.70 0.1M
2023-01-13 1.65 1.69 1.63 1.65 0.0M
2023-01-12 1.68 1.70 1.62 1.65 0.0M
2023-01-11 1.71 1.71 1.64 1.67 0.0M
2023-01-10 1.69 1.71 1.67 1.69 0.0M
2023-01-09 1.70 1.72 1.70 1.70 0.0M
2023-01-06 1.74 1.74 1.69 1.70 0.0M
2023-01-05 1.70 1.74 1.67 1.69 0.0M
2023-01-04 1.68 1.72 1.68 1.71 0.0M
2023-01-03 1.75 1.75 1.71 1.71 0.0M
2023-01-02 1.75 1.77 1.68 1.74 0.0M