NSE - Delayed Quote INR

Vardhman Textiles Limited (VTL.NS)

Compare
494.75
+8.30
+(1.71%)
At close: January 17 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025485.20498.70481.80494.75494.75176,065
Jan 16, 2025475.25491.20475.15486.45486.45229,190
Jan 15, 2025468.95512.00468.95474.80474.806,831,395
Jan 14, 2025450.40464.60448.15460.85460.8577,578
Jan 13, 2025468.05469.95441.15450.40450.40241,357
Jan 10, 2025481.80483.50463.50472.45472.45147,149
Jan 9, 2025493.30496.60479.10481.80481.8081,768
Jan 8, 2025510.25512.80491.50493.30493.30115,100
Jan 7, 2025492.00512.95492.00510.25510.25229,641
Jan 6, 2025509.70513.40484.60487.10487.10170,123
Jan 3, 2025516.00525.00504.40509.70509.70137,918
Jan 2, 2025507.90515.00496.10513.80513.80145,115
Jan 1, 2025509.50511.05503.70505.30505.30185,598
Dec 31, 2024506.90513.80502.80506.00506.00180,942
Dec 30, 2024513.00523.70503.55505.75505.75168,393
Dec 27, 2024513.70516.60506.00513.30513.3096,260
Dec 26, 2024529.90532.70508.55512.40512.40125,443
Dec 24, 2024525.55534.80524.05529.90529.90112,004
Dec 23, 2024529.90530.40518.15525.30525.30157,408
Dec 20, 2024546.00550.00521.05525.00525.00247,883
Dec 19, 2024529.00550.75525.80543.00543.00204,928
Dec 18, 2024553.00558.00538.85545.20545.20181,674
Dec 17, 2024557.85558.95548.25555.50555.50273,521
Dec 16, 2024549.00563.95541.50557.85557.85781,684
Dec 13, 2024527.55554.50515.20546.60546.60983,254
Dec 12, 2024526.65528.05520.35525.05525.05148,486
Dec 11, 2024538.70538.70521.00524.10524.10313,399
Dec 10, 2024532.05539.00527.00536.00536.00487,640
Dec 9, 2024510.60534.00506.50529.35529.35895,480
Dec 6, 2024507.70511.80503.90507.50507.50218,789
Dec 5, 2024515.00517.10505.05507.70507.70145,112
Dec 4, 2024511.05518.00509.90515.20515.20245,427
Dec 3, 2024502.00519.95493.35510.80510.801,089,208
Dec 2, 2024476.40501.15474.00497.15497.15476,091
Nov 29, 2024473.70479.90471.30476.10476.10105,168
Nov 28, 2024475.50481.40470.75472.95472.95184,748
Nov 27, 2024471.40479.00470.30473.65473.65101,511
Nov 26, 2024455.30471.90453.50470.35470.35161,752
Nov 25, 2024444.95456.80443.50455.30455.30100,600
Nov 22, 2024439.65446.25433.55439.45439.45402,089
Nov 21, 2024443.55447.60437.35438.25438.2596,931
Nov 19, 2024449.95457.50445.00448.30448.3089,789
Nov 18, 2024455.95458.65443.05448.60448.60130,434
Nov 14, 2024463.10467.35452.95454.10454.10145,107
Nov 13, 2024476.10477.35454.50462.95462.95195,847
Nov 12, 2024484.95486.90474.40484.35484.35193,063
Nov 11, 2024481.00487.00468.85484.70484.70143,340
Nov 8, 2024487.00490.00477.95482.20482.20184,152
Nov 7, 2024478.40488.50472.95484.60484.60158,413
Nov 6, 2024480.40489.50470.00478.40478.40378,551
Nov 5, 2024465.00479.00460.40475.70475.70237,192
Nov 4, 2024472.00472.95455.00471.70471.70146,887
Nov 1, 2024474.00476.00470.05472.50472.5040,778
Oct 31, 2024460.00472.45447.30469.95469.95341,441
Oct 30, 2024439.95478.40434.10458.10458.101,824,011
Oct 29, 2024436.10441.50426.40437.45437.4577,168
Oct 28, 2024430.00437.65421.85433.90433.90157,881
Oct 25, 2024433.95435.90420.50427.85427.85165,380
Oct 24, 2024431.80448.10429.85433.70433.70259,038
Oct 23, 2024441.90445.00427.40429.65429.65197,273
Oct 22, 2024457.75457.75436.80441.30441.30164,981
Oct 21, 2024476.65476.65455.10457.20457.2099,859
Oct 18, 2024469.00479.80457.35476.65476.65123,807
Oct 17, 2024484.00484.40466.00467.55467.55159,463
Oct 16, 2024465.00490.50460.75484.45484.45318,068
Oct 15, 2024460.55464.40460.00461.95461.9571,332
Oct 14, 2024469.10471.35460.00460.55460.5564,900
Oct 11, 2024469.60471.25466.00469.10469.10105,290
Oct 10, 2024471.35472.95465.00467.30467.3064,350
Oct 9, 2024467.80470.00464.10469.00469.0079,243
Oct 8, 2024446.35465.00442.00463.20463.20241,365
Oct 7, 2024470.50470.50442.05444.10444.10154,195
Oct 4, 2024470.40471.00461.55468.55468.55126,061
Oct 3, 2024464.50473.25462.50466.60466.60123,685
Oct 1, 2024475.95477.05467.55469.60469.6094,350
Sep 30, 2024470.90479.85468.00473.40473.40672,835
Sep 27, 2024470.00475.45464.00465.65465.65130,814
Sep 26, 2024472.00476.35464.00469.60469.60257,175
Sep 25, 2024477.00478.20468.00469.40469.40115,946
Sep 24, 2024477.00479.00472.00476.45476.45164,707
Sep 23, 2024479.95482.65472.00473.10473.10211,332
Sep 20, 2024493.05498.15476.00478.15478.15238,914
Sep 19, 2024493.00493.55477.00490.80490.80230,374
Sep 18, 2024498.75498.75487.85490.10490.1081,342
Sep 17, 2024499.00499.50492.15495.05495.05102,140
Sep 16, 2024494.65499.90490.45498.80498.80100,922
Sep 13, 2024504.00504.00491.00491.85491.85115,769
Sep 12, 2024500.00503.00491.40499.50499.50146,783
Sep 11, 2024498.00515.00494.85499.15499.15440,021
Sep 10, 2024493.60500.00492.80497.25497.25228,863
Sep 9, 2024498.00498.95478.05493.50493.50296,735
Sep 6, 2024 4.00 Dividend
Sep 6, 2024492.00500.00481.95483.40483.40341,022
Sep 5, 2024494.50497.10485.00488.25484.25205,990
Sep 4, 2024491.00497.25487.05488.75484.75175,234
Sep 3, 2024491.00497.00486.10490.05486.04214,501
Sep 2, 2024504.00504.00484.20488.20484.20301,588
Aug 30, 2024508.95509.75494.00495.25491.19158,793
Aug 29, 2024512.00513.70499.40503.00498.88212,679
Aug 28, 2024506.45514.75500.40510.75506.57326,063
Aug 27, 2024496.00519.30496.00503.70499.57942,214
Aug 26, 2024498.50499.00488.65495.50491.44328,482
Aug 23, 2024489.00529.00489.00500.25496.154,183,280
Aug 22, 2024489.90498.15482.05484.00480.03311,944
Aug 21, 2024487.45490.40481.20483.70479.74221,814
Aug 20, 2024495.50497.70485.60486.80482.81172,406
Aug 19, 2024493.70503.35486.55490.50486.48193,678
Aug 16, 2024495.10498.55485.65493.20489.16169,526
Aug 14, 2024494.00495.75485.00490.60486.58142,119
Aug 13, 2024510.65513.10491.05493.85489.80184,351
Aug 12, 2024518.95518.95502.20504.55500.42238,392
Aug 9, 2024513.55521.75503.30519.25515.00278,802
Aug 8, 2024524.45527.80508.25510.95506.76215,821
Aug 7, 2024530.00541.95520.55524.45520.15641,804
Aug 6, 2024510.00569.75510.00519.00514.754,726,873
Aug 5, 2024520.00524.40495.00499.30495.21294,881
Aug 2, 2024523.00540.20523.00526.45522.14162,973
Aug 1, 2024550.15554.75537.95541.70537.26128,550
Jul 31, 2024558.70566.45544.25545.65541.18301,577
Jul 30, 2024571.00592.00553.00556.65552.091,340,643
Jul 29, 2024564.70579.35558.55568.45563.79306,161
Jul 26, 2024556.95569.60551.10558.80554.22338,016
Jul 25, 2024532.60564.00529.60554.25549.71315,671
Jul 24, 2024524.70542.40522.20537.45533.05198,243
Jul 23, 2024534.15545.00509.05522.05517.77242,293
Jul 22, 2024521.60539.45514.70534.15529.77214,416
Jul 19, 2024540.35544.55518.40521.55517.28184,718
Jul 18, 2024558.00561.85537.15543.60539.15402,168
Jul 16, 2024550.00569.30542.20558.30553.73562,163
Jul 15, 2024527.65585.00525.00552.45547.923,278,104
Jul 12, 2024526.25534.95515.15522.20517.92258,328
Jul 11, 2024537.90537.90521.00522.65518.37216,789
Jul 10, 2024506.65540.00504.10531.65527.291,621,596
Jul 9, 2024518.00525.15504.80506.15502.00271,348
Jul 8, 2024537.80541.95514.05516.45512.22550,627
Jul 5, 2024491.00553.95482.10535.90531.513,612,363
Jul 4, 2024487.00492.00477.80485.15481.18173,175
Jul 3, 2024485.00488.55480.65482.20478.2563,744
Jul 2, 2024498.00499.00482.15484.10480.1399,208
Jul 1, 2024480.50500.00480.40491.25487.23219,693
Jun 28, 2024479.90488.15477.35480.40476.46147,988
Jun 27, 2024483.35493.65476.50477.85473.94220,222
Jun 26, 2024483.30495.90480.95483.35479.39210,646
Jun 25, 2024478.85491.50473.20478.90474.98194,874
Jun 24, 2024474.80482.35471.30476.45472.5586,955
Jun 21, 2024482.15488.15472.55475.85471.95171,936
Jun 20, 2024485.75493.00475.50478.10474.18119,826
Jun 19, 2024494.50494.50477.10480.35476.41174,969
Jun 18, 2024470.85496.10464.05494.50490.45404,233
Jun 14, 2024477.00478.00466.20470.75466.89120,322
Jun 13, 2024476.45482.90472.85478.15474.23168,594
Jun 12, 2024463.20504.70463.20477.60473.691,188,442
Jun 11, 2024469.00472.90461.15462.70458.91135,683
Jun 10, 2024476.10480.00461.30467.30463.47144,837
Jun 7, 2024471.50478.90469.00474.05470.17534,456
Jun 6, 2024469.95485.00468.05471.75467.89456,832
Jun 5, 2024452.60468.80429.75464.75460.94163,722
Jun 4, 2024460.40465.80432.65447.10443.44240,594
Jun 3, 2024467.00467.00449.40460.40456.63598,945
May 31, 2024445.60474.75445.60452.05448.351,166,425
May 30, 2024456.50458.00445.00446.60442.94109,082
May 29, 2024454.00461.35450.55454.05450.33106,260
May 28, 2024463.50463.50452.00458.05454.30205,151
May 27, 2024445.10462.25435.55459.65455.88387,970
May 24, 2024439.15447.00435.10441.30437.6885,316
May 23, 2024439.00444.95429.85437.60434.01108,742
May 22, 2024445.50447.55433.05437.45433.87159,749
May 21, 2024460.00463.55445.00445.10441.45198,982
May 17, 2024458.50465.00448.60461.95458.17260,029
May 16, 2024456.25460.65452.05456.10452.3676,814
May 15, 2024449.90460.00444.35456.25452.51167,884
May 14, 2024448.70453.00444.35449.90446.21166,539
May 13, 2024436.85450.00425.05447.65443.98275,584
May 10, 2024425.35442.25415.55436.85433.27283,388
May 9, 2024431.55450.00417.25426.85423.35738,017
May 8, 2024446.55446.95427.95433.35429.80111,275
May 7, 2024441.75447.60432.10445.90442.25155,918
May 6, 2024439.30442.00433.05438.40434.81115,393
May 3, 2024441.40444.25438.00438.80435.21137,820
May 2, 2024450.70451.50438.50440.35436.74221,439
Apr 30, 2024453.15455.20444.65445.55441.90107,450
Apr 29, 2024454.25460.50448.00450.95447.26128,508
Apr 26, 2024459.00462.75450.10451.50447.8087,823
Apr 25, 2024459.05464.00455.10460.45456.68143,714
Apr 24, 2024465.00468.40455.30459.00455.2480,202
Apr 23, 2024454.00465.25453.85459.65455.88117,394
Apr 22, 2024459.10466.50452.00454.15450.43118,562
Apr 19, 2024469.05469.05457.25459.40455.64124,855
Apr 18, 2024466.25475.50457.25470.80466.94310,669
Apr 16, 2024462.45470.50457.40466.25462.43162,811
Apr 15, 2024461.00469.00445.25464.35460.55198,084
Apr 12, 2024464.60475.00457.00469.60465.75340,511
Apr 10, 2024464.70466.70453.15464.60460.79315,237
Apr 9, 2024451.20457.40446.10456.05452.31154,569
Apr 8, 2024444.85450.80443.50449.40445.72126,880
Apr 5, 2024451.15457.25436.10442.50438.87257,250
Apr 4, 2024449.00469.85446.00456.15452.411,182,575
Apr 3, 2024444.50448.95440.55444.75441.1184,208
Apr 2, 2024445.65453.20438.15444.50440.86162,089
Apr 1, 2024449.50452.80435.35441.00437.39165,527
Mar 28, 2024433.00446.00429.35442.30438.68198,534
Mar 27, 2024441.75441.75428.60433.65430.10109,454
Mar 26, 2024439.30444.10429.25441.40437.78162,869
Mar 22, 2024433.05440.10427.60439.30435.70183,297
Mar 21, 2024427.00434.05424.00433.05429.50128,348
Mar 20, 2024426.75433.60418.00426.50423.01173,630
Mar 19, 2024422.00433.00412.40427.75424.25209,796
Mar 18, 2024420.00424.95411.35420.10416.66210,550
Mar 15, 2024425.95425.95409.35420.15416.71230,260
Mar 14, 2024400.00435.00400.00426.40422.91199,701
Mar 13, 2024429.00429.00396.00403.75400.44348,208
Mar 12, 2024434.35435.35425.00428.10424.59271,056
Mar 11, 2024444.40445.00431.60434.30430.74144,333
Mar 7, 2024431.00444.45429.80442.15438.53283,158
Mar 6, 2024437.10439.95427.30434.55430.99200,259
Mar 5, 2024430.80446.55427.05441.15437.54163,043
Mar 4, 2024429.00434.15425.90430.80427.27383,737
Mar 1, 2024431.95433.65428.00429.80426.28155,856
Feb 29, 2024430.00432.60425.15428.70425.19643,275
Feb 28, 2024440.10444.80425.40428.85425.34240,735
Feb 27, 2024444.95445.00434.60443.20439.57248,409
Feb 26, 2024434.00444.65430.60440.15436.54195,015
Feb 23, 2024435.40437.20427.50434.90431.34163,112
Feb 22, 2024439.95441.25430.55433.25429.70161,331
Feb 21, 2024446.00451.90434.05438.35434.76263,311
Feb 20, 2024446.00453.60440.40442.85439.22202,802
Feb 19, 2024450.05455.95441.75445.75442.10371,354
Feb 16, 2024435.80447.50430.00444.10440.46289,676
Feb 15, 2024445.10446.50429.35434.00430.44290,874
Feb 14, 2024420.50449.70415.00442.85439.22344,535
Feb 13, 2024425.00431.05410.30423.10419.63304,970
Feb 12, 2024443.40448.50412.00423.10419.63436,622
Feb 9, 2024449.95451.00428.55442.40438.78414,224
Feb 8, 2024442.00453.80441.95445.10441.45982,302
Feb 7, 2024430.25440.00429.10439.25435.65707,746
Feb 6, 2024425.05435.00423.55427.45423.95414,576
Feb 5, 2024428.40440.00423.00427.80424.30920,368
Feb 2, 2024430.00430.75413.10422.20418.74403,102
Feb 1, 2024434.70435.95421.00427.30423.80902,896
Jan 31, 2024396.70429.95395.70427.80424.303,277,732
Jan 30, 2024403.90407.45393.05394.70391.47253,368
Jan 29, 2024398.40404.50395.85401.85398.56243,197
Jan 25, 2024394.00402.95392.70397.05393.80343,711
Jan 24, 2024396.80415.00385.00394.25391.021,570,080
Jan 23, 2024401.50401.90387.40392.10388.89202,693
Jan 19, 2024402.95404.15392.90396.40393.15202,750
Jan 18, 2024401.00404.60388.65401.40398.11157,798
Jan 17, 2024400.00405.85397.30400.10396.82205,367

Related Tickers

GARFIBRES.NS Garware Technical Fibres Limited
812.75
+1.77%
 
NAHARSPING.NS Nahar Spinning Mills Limited
245.90
+2.27%
 
SANGAMIND.NS Sangam (India) Limited
426.65
-3.36%
 
JINDWORLD.NS Jindal Worldwide Limited
400.80
-4.75%
 
HIMATSEIDE.NS Himatsingka Seide Limited
178.60
+0.73%
 
ICIL.NS Indo Count Industries Limited
342.30
+5.16%
 
WELSPUNLIV.NS Welspun Living Limited
153.76
+1.28%
 
LAGNAM.NS Lagnam Spintex Limited
121.23
-1.89%
 
RELCHEMQ.NS Reliance Chemotex Industries Limited
198.01
-0.22%
 
WINSOME.NS Winsome Yarns Limited
3.0100
-1.95%