BSE - Delayed Quote INR

Vardhman Holdings Limited (VHL.BO)

Compare
3,670.70
-82.70
(-2.20%)
At close: 3:27:34 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20253,750.003,750.003,638.053,670.703,670.70139
Feb 1, 20253,779.803,779.803,652.103,753.403,753.4022
Jan 31, 20253,774.753,779.153,700.003,705.003,705.00218
Jan 30, 20253,717.003,774.053,699.853,700.703,700.7038
Jan 29, 20253,625.003,750.053,625.003,694.503,694.5051
Jan 28, 20253,948.003,963.003,600.003,617.353,617.35261
Jan 27, 20254,039.954,039.953,636.303,739.053,739.05245
Jan 24, 20253,925.703,925.703,925.703,925.703,925.701
Jan 23, 20253,948.904,080.753,920.103,938.503,938.5021
Jan 22, 20254,000.004,000.003,914.153,961.903,961.9022
Jan 21, 20254,130.004,140.003,988.903,989.053,989.05236
Jan 20, 20254,095.654,127.104,042.554,122.854,122.8541
Jan 17, 20253,988.554,027.153,975.004,015.004,015.0023
Jan 16, 20253,985.004,019.903,982.503,985.103,985.106
Jan 15, 20254,007.954,007.953,900.003,900.053,900.0552
Jan 14, 20253,925.554,000.003,801.403,972.753,972.75226
Jan 13, 20254,289.954,289.953,884.003,886.003,886.00110
Jan 10, 20254,234.104,234.104,005.004,005.004,005.00203
Jan 9, 20254,288.754,310.004,226.904,228.754,228.75114
Jan 8, 20254,294.004,355.954,246.954,339.104,339.1025,694
Jan 7, 20254,285.954,355.954,260.054,350.954,350.95123
Jan 6, 20254,499.954,509.954,169.954,223.704,223.70405
Jan 3, 20254,600.004,600.004,496.004,526.354,526.35150
Jan 2, 20254,522.004,551.004,496.054,528.554,528.5589
Jan 1, 20254,460.904,509.054,453.304,504.554,504.5524
Dec 31, 20244,352.904,461.104,335.004,410.604,410.60421
Dec 30, 20244,283.254,452.854,283.254,385.554,385.55198
Dec 27, 20244,468.154,482.054,335.004,368.954,368.95571
Dec 26, 20244,525.054,599.604,460.004,480.354,480.35105
Dec 24, 20244,545.704,691.704,480.004,498.154,498.15168
Dec 23, 20244,966.004,966.004,460.004,496.304,496.30297
Dec 20, 20244,866.654,866.654,523.754,585.504,585.50243
Dec 19, 20244,999.954,999.954,712.554,805.054,805.05115
Dec 18, 20245,050.005,050.004,800.104,814.704,814.70315
Dec 17, 20245,021.655,161.004,962.504,968.754,968.75498
Dec 16, 20245,009.905,235.354,912.604,987.704,987.70154
Dec 13, 20244,983.654,983.654,787.954,911.654,911.65421
Dec 12, 20245,072.005,072.055,003.055,015.055,015.05182
Dec 11, 20245,106.955,172.005,012.005,018.555,018.55295
Dec 10, 20244,970.005,250.004,970.005,107.605,107.60437
Dec 9, 20245,074.055,150.004,928.054,962.904,962.90164
Dec 6, 20245,000.005,000.004,951.604,970.054,970.05209
Dec 5, 20244,959.954,990.004,886.504,928.204,928.20226
Dec 4, 20244,910.005,000.004,838.854,869.454,869.45295
Dec 3, 20244,932.955,050.004,863.954,931.104,931.10203
Dec 2, 20244,906.954,906.954,815.404,829.154,829.15137
Nov 29, 20244,749.454,924.354,749.454,811.104,811.10370
Nov 28, 20244,885.055,000.004,832.054,846.354,846.35351
Nov 27, 20244,875.205,000.004,875.204,884.254,884.25264
Nov 26, 20244,750.055,095.854,632.004,889.004,889.00818
Nov 25, 20245,149.955,149.954,889.854,934.754,934.752,083
Nov 22, 20245,226.655,316.254,900.005,007.855,007.85409
Nov 21, 20245,210.005,215.455,015.105,065.805,065.80162
Nov 19, 20245,495.405,645.005,203.205,241.405,241.401,496
Nov 18, 20245,199.205,710.004,990.005,387.605,387.602,179
Nov 14, 20244,770.005,253.804,770.004,927.954,927.95847
Nov 13, 20245,020.005,115.554,737.504,779.054,779.051,029
Nov 12, 20245,653.455,754.005,000.005,127.905,127.904,242
Nov 11, 20244,997.355,741.054,997.355,515.505,515.504,716
Nov 8, 20244,313.005,262.004,313.004,899.604,899.605,070
Nov 7, 20244,302.004,451.954,175.004,397.404,397.40615
Nov 6, 20244,298.954,298.954,169.554,210.954,210.9597
Nov 4, 20244,288.004,288.004,053.904,151.104,151.10118
Nov 1, 20244,207.954,232.904,118.154,202.604,202.60140
Oct 31, 20244,265.004,265.004,111.004,134.904,134.9083
Oct 29, 20244,268.704,268.704,003.254,025.854,025.85165
Oct 28, 20244,009.704,270.254,009.704,111.404,111.40401
Oct 25, 20244,270.404,300.204,064.104,092.954,092.95244
Oct 24, 20244,440.904,446.954,275.004,301.104,301.10185
Oct 23, 20244,624.954,719.104,350.004,424.004,424.001,857
Oct 22, 20245,498.955,499.004,525.504,590.204,590.203,274
Oct 21, 20244,425.005,282.804,425.005,282.805,282.802,161
Oct 18, 20244,012.554,475.004,012.504,402.354,402.351,103
Oct 17, 20244,139.804,178.304,062.054,078.004,078.00289
Oct 16, 20244,212.354,219.004,133.004,142.704,142.70124
Oct 15, 20244,106.454,250.054,038.804,144.204,144.20545
Oct 14, 20244,051.954,140.003,987.554,063.604,063.60129
Oct 11, 20244,020.054,046.353,988.704,013.654,013.6599
Oct 10, 20244,042.004,047.054,019.104,047.054,047.0510
Oct 9, 20244,013.954,038.903,991.604,003.804,003.8029
Oct 8, 20243,664.053,984.003,664.053,959.203,959.20215
Oct 7, 20244,048.204,048.203,891.853,905.953,905.95220
Oct 4, 20244,078.054,172.403,920.004,066.604,066.60501
Oct 3, 20244,061.354,230.004,061.354,126.604,126.601,017
Oct 1, 20244,269.004,295.004,190.954,221.154,221.15211
Sep 30, 20244,350.004,385.304,152.204,229.604,229.60770
Sep 27, 20244,468.304,521.204,314.404,336.004,336.00397
Sep 26, 20244,617.354,700.354,400.554,468.304,468.30298
Sep 25, 20244,513.954,893.154,513.954,621.654,621.651,212
Sep 24, 20244,155.004,550.004,151.804,430.154,430.151,304
Sep 23, 20243,911.004,198.203,911.004,179.554,179.55570
Sep 20, 20243,999.904,041.003,916.603,953.603,953.60345
Sep 19, 20244,005.004,172.003,880.153,989.503,989.50635
Sep 18, 20243,925.004,028.703,908.253,939.353,939.35195
Sep 17, 20244,074.954,115.603,925.003,981.553,981.55153
Sep 16, 20244,198.954,198.953,974.004,029.904,029.90389
Sep 13, 20243,992.604,041.953,971.653,973.403,973.4043
Sep 12, 20244,000.004,001.003,942.903,971.653,971.65107
Sep 11, 20244,020.804,029.053,943.703,971.853,971.8533
Sep 10, 20243,974.204,006.453,934.653,945.103,945.10129
Sep 9, 20243,946.603,947.603,871.003,895.303,895.30105
Sep 6, 2024 5.00 Dividend
Sep 6, 20244,083.004,084.453,876.053,939.603,939.60146
Sep 5, 20244,053.554,100.454,035.454,035.754,030.75104
Sep 4, 20244,049.554,058.954,008.504,011.054,006.0847
Sep 3, 20244,109.254,110.054,050.704,063.454,058.4227
Sep 2, 20244,110.054,155.104,077.004,077.704,072.65142
Aug 30, 20244,123.004,143.604,073.304,112.954,107.85119
Aug 29, 20244,170.054,170.054,101.004,132.954,127.83107
Aug 28, 20244,195.954,325.554,173.304,186.004,180.8173
Aug 26, 20244,170.004,215.004,150.004,174.004,168.83151
Aug 23, 20244,160.004,263.504,091.004,112.004,106.9155
Aug 22, 20244,202.004,202.004,076.104,083.904,078.8473
Aug 21, 20244,017.604,208.954,017.604,201.304,196.09195
Aug 20, 20244,030.554,050.003,923.453,955.503,950.6064
Aug 19, 20243,915.654,020.003,915.653,958.403,953.50294
Aug 16, 20243,724.003,925.003,724.003,877.503,872.7031
Aug 14, 20243,832.003,832.303,782.253,800.003,795.29100
Aug 13, 20243,907.854,005.003,870.003,870.003,865.21171
Aug 12, 20243,920.004,062.053,920.003,987.603,982.66147
Aug 9, 20243,980.953,980.953,950.003,972.503,967.58135
Aug 8, 20243,992.153,992.203,918.003,932.903,928.0352
Aug 7, 20243,924.454,005.003,895.903,992.203,987.2582
Aug 6, 20243,946.004,051.453,830.003,835.753,831.00325
Aug 5, 20243,763.554,028.803,763.553,891.303,886.48478
Aug 2, 20244,050.004,092.353,950.053,988.903,983.96125
Aug 1, 20244,152.104,222.004,076.054,095.854,090.7872
Jul 31, 20244,200.004,213.654,151.754,151.754,146.61133
Jul 30, 20244,080.004,209.954,080.004,161.154,155.9990
Jul 29, 20244,103.654,126.154,040.054,043.604,038.59213
Jul 26, 20244,123.004,123.304,051.654,103.704,098.6286
Jul 25, 20244,106.854,229.954,005.704,048.804,043.78131
Jul 24, 20244,053.004,118.404,053.004,107.904,102.8183
Jul 23, 20244,066.354,110.103,900.004,045.204,040.19239
Jul 22, 20244,020.154,148.004,020.154,065.004,059.96194
Jul 19, 20244,200.004,206.154,050.004,081.004,075.94677
Jul 18, 20244,350.004,350.004,225.004,305.704,300.37502
Jul 16, 20244,460.054,490.004,320.004,335.604,330.23269
Jul 15, 20244,213.404,547.004,213.404,377.204,371.781,815
Jul 12, 20244,205.004,446.304,205.004,290.654,285.33329
Jul 11, 20244,449.904,500.004,301.004,310.354,305.01633
Jul 10, 20244,279.904,325.054,141.004,291.004,285.68452
Jul 9, 20244,400.004,400.004,105.254,286.354,281.04814
Jul 8, 20244,149.854,166.654,081.004,114.104,109.00177
Jul 5, 20244,072.004,143.004,070.054,102.204,097.12209
Jul 4, 20244,211.054,225.604,105.204,114.054,108.95367
Jul 3, 20244,316.604,360.004,140.004,180.154,174.97491
Jul 2, 20244,178.004,333.953,933.254,240.204,234.95824
Jul 1, 20244,118.604,118.603,926.004,004.353,999.39715
Jun 28, 20243,551.354,290.003,551.354,037.854,032.853,167
Jun 27, 20243,786.203,818.503,576.003,592.853,588.40801
Jun 26, 20243,820.053,950.403,703.003,725.053,720.43542
Jun 25, 20244,489.954,489.953,828.453,857.603,852.822,467
Jun 24, 20243,422.054,065.053,422.054,065.054,060.014,127
Jun 21, 20243,399.553,413.103,380.503,387.553,383.35100
Jun 20, 20243,411.853,476.653,378.053,396.603,392.39286
Jun 19, 20243,508.003,508.003,345.803,366.153,361.98211
Jun 18, 20243,399.003,508.003,351.553,504.603,500.261,940
Jun 14, 20243,166.903,241.453,166.903,230.753,226.75185
Jun 13, 20243,141.103,166.003,120.803,138.903,135.0199
Jun 12, 20243,089.053,198.403,072.403,174.103,170.17116
Jun 11, 20243,066.153,066.153,026.053,058.953,055.1644
Jun 10, 20243,349.953,349.953,001.653,032.353,028.59101
Jun 7, 20242,982.703,029.852,962.302,980.552,976.86154
Jun 6, 20242,970.152,983.202,949.952,982.652,978.9544
Jun 5, 20242,874.002,926.252,837.452,871.552,867.9984
Jun 4, 20242,914.152,914.152,846.202,879.402,875.8338
Jun 3, 20243,017.103,017.102,972.902,972.902,969.2278
May 31, 20243,009.553,009.552,937.052,937.052,933.4194
May 30, 20242,991.002,991.002,963.152,964.302,960.6367
May 29, 20242,995.503,018.052,995.503,003.803,000.0841
May 28, 20243,040.003,080.003,005.303,014.553,010.82309
May 27, 20243,042.003,045.003,001.053,035.903,032.141,199
May 24, 20243,046.253,046.253,025.103,031.953,028.19151
May 23, 20243,025.003,072.203,025.003,052.953,049.17126
May 22, 20243,025.603,098.353,025.553,079.503,075.68416
May 21, 20243,032.403,073.953,031.603,043.453,039.6844
May 17, 20243,057.903,057.903,008.503,031.953,028.1911
May 16, 20243,058.003,061.453,019.003,019.003,015.2623
May 15, 20243,077.703,093.003,048.303,049.003,045.2234
May 13, 20243,074.203,074.253,011.003,011.003,007.2720
May 10, 20243,044.903,050.803,011.003,011.003,007.279
May 9, 20243,058.703,058.703,000.003,006.053,002.33146
May 8, 20243,082.303,097.553,039.003,049.803,046.02247
May 7, 20243,142.853,198.003,007.503,037.003,033.2455
May 6, 20243,198.703,208.703,097.253,120.003,116.13203
May 3, 20243,234.703,234.703,151.003,177.403,173.46146
May 2, 20243,088.503,276.003,088.503,215.603,211.62126
Apr 30, 20243,084.953,089.453,050.053,054.303,050.5241
Apr 29, 20243,050.003,088.503,049.953,088.503,084.67100
Apr 26, 20243,116.353,116.353,050.003,054.853,051.07246
Apr 25, 20243,054.403,132.003,054.403,092.453,088.6236
Apr 24, 20243,091.403,100.303,027.253,055.853,052.0618
Apr 23, 20243,192.853,195.053,030.003,051.553,047.77205
Apr 22, 20243,119.303,247.653,109.003,190.003,186.05111
Apr 19, 20243,000.003,023.003,000.003,022.003,018.2664
Apr 16, 20243,036.453,036.453,006.003,010.003,006.2732
Apr 15, 20243,002.253,048.853,000.003,032.903,029.1446
Apr 12, 20243,063.403,080.453,049.003,049.003,045.2226
Apr 10, 20243,065.003,065.003,022.053,026.053,022.30108
Apr 9, 20243,084.903,088.453,020.053,020.053,016.3125
Apr 8, 20243,048.053,075.603,048.053,065.003,061.2021
Apr 5, 20243,097.103,097.103,047.753,080.103,076.28182
Apr 4, 20243,060.703,099.103,028.003,092.053,088.22106
Apr 3, 20242,950.053,050.002,950.053,044.703,040.9325
Apr 2, 20242,949.902,975.302,873.452,950.952,947.29164
Apr 1, 20243,099.953,099.952,843.002,884.302,880.7319
Mar 28, 20242,738.002,830.002,738.002,793.702,790.24101
Mar 27, 20242,817.602,818.052,780.002,783.502,780.05124
Mar 26, 20242,800.052,846.002,800.052,817.652,814.16329
Mar 22, 20242,851.402,864.252,839.852,864.252,860.7053
Mar 21, 20242,813.852,847.052,812.552,834.552,831.0452
Mar 20, 20243,199.953,199.952,751.002,762.502,759.08174
Mar 19, 20242,845.052,845.052,824.002,825.002,821.5011
Mar 18, 20242,870.052,870.052,840.452,843.252,839.7349
Mar 15, 20242,866.402,908.002,842.052,875.252,871.6968
Mar 14, 20242,725.052,894.302,725.052,873.752,870.19198
Mar 13, 20242,913.202,913.202,746.852,792.102,788.64355
Mar 12, 20242,980.003,034.952,883.202,930.002,926.37141
Mar 11, 20243,127.053,127.053,018.203,028.903,025.1547
Mar 7, 20243,112.903,140.803,095.153,101.553,097.7169
Mar 6, 20243,126.453,133.853,057.053,082.003,078.1874
Mar 5, 20243,125.053,185.503,125.003,126.303,122.4338
Mar 4, 20243,190.003,230.053,121.253,163.153,159.23487
Mar 1, 20243,080.853,085.953,080.853,085.953,082.138
Feb 29, 20243,084.053,084.053,026.353,054.953,051.1772
Feb 28, 20243,134.053,180.303,090.003,090.803,086.97309
Feb 27, 20243,211.303,248.403,111.253,155.903,151.99189
Feb 26, 20243,081.053,240.003,081.053,223.003,219.01324
Feb 23, 20243,201.053,201.053,150.003,154.003,150.09321
Feb 22, 20243,179.803,201.003,154.703,184.953,181.00185
Feb 21, 20243,206.203,231.553,154.003,176.103,172.1733
Feb 20, 20243,253.803,253.803,194.953,209.803,205.82269
Feb 19, 20243,235.003,251.653,219.853,229.753,225.75105
Feb 16, 20243,238.803,238.803,193.003,193.003,189.0425
Feb 15, 20243,360.303,361.002,940.353,189.053,185.10376
Feb 14, 20243,492.953,492.953,190.153,215.553,211.57576
Feb 13, 20243,156.103,301.353,126.953,286.003,281.93116
Feb 12, 20243,412.203,412.203,228.103,235.753,231.74306
Feb 9, 20243,401.553,403.003,326.753,346.553,342.40155
Feb 8, 20243,400.003,452.203,317.803,375.203,371.02238
Feb 7, 20243,500.003,500.003,373.003,389.453,385.25168
Feb 6, 20243,414.803,475.053,402.203,402.203,397.98281
Feb 5, 20243,546.903,546.903,339.003,373.503,369.32142