NSE - Delayed Quote INR

Vardhman Acrylics Limited (VARDHACRLC.NS)

51.56

+2.27

+(4.61%)

At close: January 30 at 3:29:55 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	49.80	51.89	49.80	51.56	51.56	29,882
Jan 29, 2025	48.65	50.00	47.86	49.29	49.29	47,203
Jan 28, 2025	48.89	49.18	46.71	47.73	47.73	28,137
Jan 27, 2025	49.80	50.25	48.00	48.60	48.60	43,364
Jan 24, 2025	50.30	50.96	49.11	49.36	49.36	21,935
Jan 23, 2025	50.95	51.99	49.75	50.25	50.25	9,050
Jan 22, 2025	52.20	52.49	50.00	50.36	50.36	11,406
Jan 21, 2025	52.40	52.40	51.00	51.52	51.52	19,448
Jan 20, 2025	52.47	53.79	50.27	51.17	51.17	23,990
Jan 17, 2025	50.55	52.69	50.47	52.47	52.47	35,956
Jan 16, 2025	51.99	51.99	49.79	50.95	50.95	19,166
Jan 15, 2025	49.19	51.44	49.19	50.32	50.32	33,665
Jan 14, 2025	48.74	51.26	48.12	49.19	49.19	50,264
Jan 13, 2025	50.10	51.00	46.35	47.88	47.88	84,791
Jan 10, 2025	51.65	52.80	50.60	51.41	51.41	29,828
Jan 9, 2025	53.05	53.05	50.55	51.69	51.69	24,647
Jan 8, 2025	53.10	53.10	52.16	52.40	52.40	7,732
Jan 7, 2025	52.00	53.40	52.00	52.87	52.87	12,196
Jan 6, 2025	54.96	54.96	51.16	51.66	51.66	49,031
Jan 3, 2025	55.49	55.49	53.50	54.04	54.04	29,686
Jan 2, 2025	55.11	55.11	54.13	54.70	54.70	16,641
Jan 1, 2025	54.20	54.46	53.22	54.16	54.16	42,215
Dec 31, 2024	53.99	54.20	53.16	53.95	53.95	5,534
Dec 30, 2024	54.88	54.88	53.12	53.44	53.44	11,098
Dec 27, 2024	53.30	55.45	52.97	54.25	54.25	85,844
Dec 26, 2024	52.91	53.89	50.60	53.30	53.30	41,962
Dec 24, 2024	53.99	53.99	52.59	52.69	52.69	29,425
Dec 23, 2024	54.85	54.85	52.59	53.12	53.12	59,850
Dec 20, 2024	56.79	56.79	53.71	54.05	54.05	197,521
Dec 19, 2024	55.40	57.00	55.40	56.37	56.37	32,852
Dec 18, 2024	56.95	58.50	55.74	57.74	57.74	63,805
Dec 17, 2024	57.60	57.97	55.50	55.92	55.92	43,620
Dec 16, 2024	58.95	58.95	56.50	57.24	57.24	76,936
Dec 13, 2024	57.96	58.06	56.02	57.83	57.83	27,324
Dec 12, 2024	59.80	59.80	57.00	57.24	57.24	62,216
Dec 11, 2024	59.00	59.21	57.30	58.67	58.67	102,697
Dec 10, 2024	55.70	59.79	55.51	58.83	58.83	461,364
Dec 9, 2024	55.92	55.92	54.74	54.99	54.99	40,128
Dec 6, 2024	55.80	55.80	54.53	55.02	55.02	24,798
Dec 5, 2024	56.40	56.40	54.67	54.92	54.92	37,256
Dec 4, 2024	56.50	56.50	54.91	55.02	55.02	52,695
Dec 3, 2024	54.94	55.45	54.51	54.85	54.85	60,036
Dec 2, 2024	55.80	55.80	54.10	54.58	54.58	43,438
Nov 29, 2024	53.20	55.60	53.00	54.46	54.46	80,004
Nov 28, 2024	54.15	55.25	52.65	53.20	53.20	63,791
Nov 27, 2024	53.44	55.39	52.40	54.25	54.25	85,427
Nov 26, 2024	53.59	53.59	52.60	52.83	52.83	18,473
Nov 25, 2024	53.89	53.89	52.60	52.95	52.95	16,296
Nov 22, 2024	52.30	52.40	51.39	52.27	52.27	20,874
Nov 21, 2024	52.94	52.94	51.50	51.55	51.55	26,507
Nov 19, 2024	52.70	53.00	52.00	52.63	52.63	10,343
Nov 18, 2024	52.41	52.92	51.51	51.98	51.98	22,938
Nov 14, 2024	53.40	53.45	52.25	52.41	52.41	20,569
Nov 13, 2024	52.50	53.75	52.35	52.56	52.56	36,531
Nov 12, 2024	55.10	55.10	53.40	53.55	53.55	38,011
Nov 11, 2024	56.00	56.05	53.91	54.09	54.09	40,820
Nov 8, 2024	55.10	56.65	55.10	55.62	55.62	29,811
Nov 7, 2024	56.00	56.50	55.50	56.10	56.10	19,010
Nov 6, 2024	55.32	56.45	54.83	55.75	55.75	69,181
Nov 5, 2024	55.00	56.61	54.82	55.72	55.72	42,442
Nov 4, 2024	55.75	55.93	54.00	54.73	54.73	23,478
Nov 1, 2024	54.33	56.75	54.30	54.74	54.74	30,918
Oct 31, 2024	54.50	55.39	53.90	54.33	54.33	42,680
Oct 30, 2024	54.01	54.84	53.50	54.06	54.06	23,744
Oct 29, 2024	54.58	54.58	53.21	54.36	54.36	26,207
Oct 28, 2024	51.27	54.23	51.27	52.58	52.58	81,028
Oct 25, 2024	56.00	56.00	52.00	53.23	53.23	160,718
Oct 24, 2024	55.00	56.66	54.27	56.37	56.37	70,226
Oct 23, 2024	55.50	55.50	54.03	54.57	54.57	35,557
Oct 22, 2024	57.00	57.21	55.00	55.09	55.09	20,418
Oct 21, 2024	57.44	57.68	56.39	56.89	56.89	53,910
Oct 18, 2024	57.50	57.50	56.40	56.71	56.71	35,285
Oct 17, 2024	58.50	58.50	57.45	57.70	57.70	26,935
Oct 16, 2024	57.97	58.60	57.65	58.35	58.35	32,283
Oct 15, 2024	58.60	58.60	57.55	57.97	57.97	23,697
Oct 14, 2024	58.05	58.93	57.60	58.03	58.03	28,735
Oct 11, 2024	58.80	59.02	57.80	58.05	58.05	29,396
Oct 10, 2024	59.00	59.50	58.11	58.46	58.46	25,484
Oct 9, 2024	58.51	59.50	58.15	58.75	58.75	35,146
Oct 8, 2024	57.75	58.38	57.01	57.76	57.76	31,549
Oct 7, 2024	59.71	60.20	57.05	57.47	57.47	79,480
Oct 4, 2024	61.05	61.75	59.38	59.71	59.71	84,545
Oct 3, 2024	58.10	61.80	58.10	61.15	61.15	187,151
Oct 1, 2024	59.38	59.76	59.00	59.37	59.37	33,386
Sep 30, 2024	60.00	60.50	58.05	59.38	59.38	83,999
Sep 27, 2024	59.39	60.71	58.75	59.00	59.00	61,479
Sep 26, 2024	59.53	59.67	58.50	59.01	59.01	38,412
Sep 25, 2024	59.98	60.15	59.01	59.24	59.24	53,416
Sep 24, 2024	60.90	60.97	58.51	59.74	59.74	98,371
Sep 23, 2024	60.49	60.59	59.51	60.08	60.08	30,551
Sep 20, 2024	59.75	60.71	59.40	59.93	59.93	51,520
Sep 19, 2024	60.22	60.92	59.05	59.26	59.26	50,626
Sep 18, 2024	61.64	61.97	60.21	60.55	60.55	38,145
Sep 17, 2024	61.90	62.31	61.05	61.22	61.22	34,459
Sep 16, 2024	63.07	63.28	61.75	61.88	61.88	82,806
Sep 13, 2024	62.10	64.40	62.10	62.57	62.57	195,250
Sep 12, 2024	60.00	65.10	59.52	61.84	61.84	526,895
Sep 11, 2024	60.59	62.00	59.25	59.65	59.65	126,611
Sep 10, 2024	60.78	60.78	59.91	60.10	60.10	43,194
Sep 9, 2024	61.69	61.69	59.31	59.78	59.78	63,361
Sep 6, 2024	2.00 Dividend
Sep 6, 2024	61.55	62.49	60.30	61.29	61.29	83,834
Sep 5, 2024	61.10	61.79	60.05	61.14	59.14	60,640
Sep 4, 2024	60.76	62.25	60.55	61.02	59.02	55,431
Sep 3, 2024	60.48	61.45	60.00	60.93	58.94	64,173
Sep 2, 2024	61.10	61.29	60.22	60.48	58.50	36,551
Aug 30, 2024	61.24	61.87	60.30	60.53	58.55	50,374
Aug 29, 2024	61.76	62.01	60.13	61.24	59.24	62,344
Aug 28, 2024	61.99	62.99	61.06	61.40	59.39	73,737
Aug 27, 2024	62.60	62.66	60.61	61.11	59.11	91,219
Aug 26, 2024	63.47	63.68	61.90	62.17	60.14	77,880
Aug 23, 2024	63.50	63.86	62.25	62.62	60.57	66,796
Aug 22, 2024	62.59	64.00	62.59	63.20	61.13	85,774
Aug 21, 2024	63.90	64.50	62.06	62.88	60.82	176,391
Aug 20, 2024	61.57	64.40	61.57	63.30	61.23	240,413
Aug 19, 2024	61.06	62.50	61.06	61.92	59.89	73,312
Aug 16, 2024	61.27	62.63	59.86	60.93	58.94	104,528
Aug 14, 2024	60.78	61.35	60.05	60.19	58.22	53,697
Aug 13, 2024	61.89	65.00	59.50	60.19	58.22	323,112
Aug 12, 2024	60.25	62.00	60.25	61.10	59.10	104,801
Aug 9, 2024	61.65	62.00	60.46	60.85	58.86	53,047
Aug 8, 2024	61.98	62.49	60.25	60.46	58.48	75,242
Aug 7, 2024	60.65	61.48	59.81	61.08	59.08	83,114
Aug 6, 2024	59.95	62.00	59.00	59.49	57.54	166,492
Aug 5, 2024	61.95	61.96	57.81	59.07	57.14	173,774
Aug 2, 2024	62.53	63.43	62.41	63.05	60.99	85,921
Aug 1, 2024	64.38	65.80	63.50	63.80	61.71	152,211
Jul 31, 2024	64.00	65.98	63.90	64.24	62.14	332,403
Jul 30, 2024	64.89	65.10	63.00	63.63	61.55	253,229
Jul 29, 2024	64.89	66.40	63.60	64.32	62.22	283,337
Jul 26, 2024	63.75	65.25	63.75	63.96	61.87	128,316
Jul 25, 2024	65.80	65.86	62.60	63.69	61.61	194,155
Jul 24, 2024	61.95	69.30	61.95	64.98	62.85	639,481
Jul 23, 2024	63.99	63.99	60.51	61.54	59.53	95,593
Jul 22, 2024	61.34	63.99	61.34	63.29	61.22	64,925
Jul 19, 2024	63.50	65.00	62.41	63.09	61.03	116,705
Jul 18, 2024	66.23	66.98	63.15	63.72	61.64	171,953
Jul 16, 2024	66.30	69.00	62.41	66.83	64.64	1,206,116
Jul 15, 2024	59.00	68.78	59.00	65.40	63.26	916,744
Jul 12, 2024	61.01	61.53	58.27	58.81	56.89	144,032
Jul 11, 2024	60.35	62.04	60.00	60.41	58.43	98,013
Jul 10, 2024	61.70	61.70	59.42	59.82	57.86	129,280
Jul 9, 2024	60.40	62.42	60.06	61.09	59.09	183,302
Jul 8, 2024	61.15	61.95	60.02	60.10	58.13	87,118
Jul 5, 2024	62.70	62.70	60.31	61.35	59.34	261,437
Jul 4, 2024	56.22	63.10	55.87	62.18	60.15	679,969
Jul 3, 2024	56.99	56.99	55.50	56.22	54.38	66,810
Jul 2, 2024	56.08	56.70	55.61	55.85	54.02	79,722
Jul 1, 2024	56.00	56.24	55.00	55.94	54.11	52,079
Jun 28, 2024	56.00	56.19	55.06	55.36	53.55	54,756
Jun 27, 2024	55.25	56.00	55.02	55.54	53.72	37,222
Jun 26, 2024	55.65	56.17	55.10	55.30	53.49	33,673
Jun 25, 2024	56.00	56.50	54.56	55.52	53.70	78,785
Jun 24, 2024	55.58	56.30	55.05	56.01	54.18	40,860
Jun 21, 2024	55.60	55.99	55.21	55.64	53.82	34,594
Jun 20, 2024	55.29	56.00	54.10	55.12	53.32	71,144
Jun 19, 2024	54.25	55.40	53.87	54.97	53.17	74,381
Jun 18, 2024	56.99	56.99	52.15	53.33	51.59	210,323
Jun 14, 2024	55.60	56.70	55.15	56.26	54.42	44,300
Jun 13, 2024	55.60	56.80	55.60	55.88	54.05	32,864
Jun 12, 2024	55.55	56.60	55.32	56.11	54.27	49,271
Jun 11, 2024	56.45	56.59	55.00	55.13	53.33	48,775
Jun 10, 2024	54.05	56.35	54.05	55.44	53.63	64,188
Jun 7, 2024	53.70	54.70	53.20	54.40	52.62	38,049
Jun 6, 2024	53.35	54.00	52.40	53.00	51.27	59,541
Jun 5, 2024	52.75	53.50	51.45	52.90	51.17	47,173
Jun 4, 2024	54.20	54.95	49.90	51.55	49.86	107,790
Jun 3, 2024	56.40	56.90	53.45	54.10	52.33	56,976
May 31, 2024	54.35	56.90	54.35	54.90	53.10	71,590
May 30, 2024	54.45	54.95	53.85	54.35	52.57	29,440
May 29, 2024	54.05	55.25	54.05	54.25	52.48	25,989
May 28, 2024	55.45	55.90	54.30	54.80	53.01	27,710
May 27, 2024	54.95	55.60	54.55	55.10	53.30	40,774
May 24, 2024	56.50	56.50	54.75	54.95	53.15	44,680
May 23, 2024	55.90	56.50	55.35	55.75	53.93	24,972
May 22, 2024	56.80	56.80	55.50	55.70	53.88	35,798
May 21, 2024	56.75	57.00	55.60	55.85	54.02	96,295
May 17, 2024	56.85	56.90	54.55	55.60	53.78	52,765
May 16, 2024	56.40	56.90	55.30	56.35	54.51	38,460
May 15, 2024	56.95	57.00	55.00	56.35	54.51	53,422
May 14, 2024	55.00	57.65	54.30	56.70	54.85	69,718
May 13, 2024	55.70	55.70	53.60	54.20	52.43	26,945
May 10, 2024	54.85	55.80	54.00	54.70	52.91	23,610
May 9, 2024	56.80	56.80	54.70	54.85	53.06	51,363
May 8, 2024	56.90	56.90	56.00	56.30	54.46	27,033
May 7, 2024	57.15	58.50	55.05	55.90	54.07	76,570
May 6, 2024	58.95	58.95	57.15	57.50	55.62	58,358
May 3, 2024	57.65	58.95	57.30	57.85	55.96	89,201
May 2, 2024	57.65	58.50	57.30	58.25	56.34	72,304
Apr 30, 2024	57.85	57.85	56.85	57.15	55.28	44,772
Apr 29, 2024	58.70	58.70	56.50	57.35	55.47	50,216
Apr 26, 2024	58.20	58.50	57.40	57.60	55.72	26,261
Apr 25, 2024	57.30	58.00	57.30	57.70	55.81	28,796
Apr 24, 2024	58.05	58.65	56.70	57.55	55.67	55,886
Apr 23, 2024	55.70	58.40	55.70	58.05	56.15	95,212
Apr 22, 2024	56.95	56.95	55.55	56.15	54.31	51,823
Apr 19, 2024	56.00	56.10	54.60	55.40	53.59	54,729
Apr 18, 2024	56.90	57.30	56.10	56.10	54.26	80,100
Apr 16, 2024	55.05	57.50	55.05	56.85	54.99	61,545
Apr 15, 2024	54.60	55.95	54.00	55.15	53.35	89,380
Apr 12, 2024	58.35	58.35	56.70	57.05	55.18	125,558
Apr 10, 2024	57.50	58.65	56.25	58.35	56.44	59,482
Apr 9, 2024	56.90	57.60	56.20	57.00	55.14	74,168
Apr 8, 2024	57.05	58.30	56.00	56.40	54.56	56,129
Apr 5, 2024	57.60	57.85	56.10	57.45	55.57	48,285
Apr 4, 2024	57.90	57.90	56.50	57.05	55.18	58,464
Apr 3, 2024	55.60	57.30	55.40	56.85	54.99	104,215
Apr 2, 2024	56.00	56.00	54.45	55.70	53.88	66,044
Apr 1, 2024	52.00	56.40	52.00	55.55	53.73	89,772
Mar 28, 2024	52.80	53.00	50.15	51.00	49.33	217,361
Mar 27, 2024	53.20	54.30	52.05	52.45	50.73	152,883
Mar 26, 2024	55.15	55.15	52.85	53.10	51.36	103,686
Mar 22, 2024	54.80	56.35	54.50	55.15	53.35	66,064
Mar 21, 2024	55.75	55.75	54.40	55.10	53.30	54,753
Mar 20, 2024	54.60	55.65	53.50	53.85	52.09	65,031
Mar 19, 2024	55.70	56.25	53.25	54.40	52.62	138,900
Mar 18, 2024	54.30	55.90	54.00	54.65	52.86	42,548
Mar 15, 2024	55.55	56.35	53.50	55.05	53.25	101,190
Mar 14, 2024	51.05	56.00	51.05	55.05	53.25	102,442
Mar 13, 2024	57.35	58.00	50.00	51.80	50.11	264,147
Mar 12, 2024	59.70	60.10	56.55	57.55	55.67	98,422
Mar 11, 2024	62.80	62.80	59.65	59.80	57.84	107,742
Mar 7, 2024	61.50	62.85	60.90	62.15	60.12	81,311
Mar 6, 2024	62.50	62.75	60.40	60.85	58.86	79,838
Mar 5, 2024	62.75	63.35	62.05	62.30	60.26	44,883
Mar 4, 2024	63.50	65.00	61.40	62.70	60.65	311,505
Mar 1, 2024	64.00	64.80	61.55	62.00	59.97	172,736
Feb 29, 2024	63.15	64.50	61.70	63.00	60.94	108,761
Feb 28, 2024	65.55	66.20	62.70	63.20	61.13	188,096
Feb 27, 2024	68.20	68.40	65.50	65.80	63.65	105,354
Feb 26, 2024	68.00	70.00	66.65	67.85	65.63	352,905
Feb 23, 2024	68.70	68.70	66.60	67.30	65.10	149,701
Feb 22, 2024	69.40	69.40	67.05	68.00	65.78	87,769
Feb 21, 2024	69.20	71.50	67.35	68.55	66.31	174,497
Feb 20, 2024	71.50	71.50	68.60	69.95	67.66	191,856
Feb 19, 2024	70.95	72.60	70.20	70.80	68.48	182,207
Feb 16, 2024	70.70	72.50	68.70	70.00	67.71	438,307
Feb 15, 2024	66.95	69.95	66.10	69.65	67.37	402,682
Feb 14, 2024	63.20	68.00	63.20	65.95	63.79	187,777
Feb 13, 2024	65.70	66.05	62.10	64.50	62.39	248,734
Feb 12, 2024	68.00	68.70	64.20	65.40	63.26	559,080
Feb 9, 2024	72.70	72.90	66.10	68.90	66.65	470,658
Feb 8, 2024	73.70	74.00	71.30	71.85	69.50	806,869
Feb 7, 2024	67.00	73.45	67.00	72.10	69.74	1,767,754
Feb 6, 2024	65.65	68.30	65.65	67.25	65.05	365,839
Feb 5, 2024	65.00	66.80	64.70	65.30	63.16	131,839
Feb 2, 2024	64.50	68.90	63.30	65.40	63.26	451,944
Feb 1, 2024	65.25	65.25	63.25	63.55	61.47	73,178
Jan 31, 2024	65.70	65.95	64.10	64.40	62.29	115,968
Jan 30, 2024	67.75	68.00	64.30	64.75	62.63	210,499

DCMNVL.NS DCM Nouvelle Limited

189.95

+0.35%

DONEAR.NS Donear Industries Limited

124.27

+0.25%

LAMBODHARA.NS Lambodhara Textiles Limited

149.01

+1.71%

KPRMILL.BO K.P.R. Mill Limited

920.90

-1.05%

WELSPUNLIV.NS Welspun Living Limited

140.15

-6.17%

BOMDYEING.NS The Bombay Dyeing and Manufacturing Company Limited

154.85

-0.03%

VTL.NS Vardhman Textiles Limited

460.15

+0.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vardhman Acrylics Limited (VARDHACRLC.NS)

Related Tickers