Advertisement
Advertisement
Vardhman Textiles Limited (502986.BO)
YHD - YHD Delayed Price. Currency in USD
Follow
As of 06:07PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 274.55 | 281.15 | 272.70 | 276.60 | 276.60 | 21,776 |
| Mar 27, 2023 | 273.00 | 281.30 | 270.00 | 274.05 | 274.05 | 27,805 |
| Mar 24, 2023 | 285.05 | 287.55 | 275.00 | 278.95 | 278.95 | 13,622 |
| Mar 23, 2023 | 290.00 | 293.85 | 285.05 | 286.30 | 286.30 | 50,170 |
| Mar 22, 2023 | 290.00 | 296.85 | 290.00 | 292.00 | 292.00 | 18,569 |
| Mar 21, 2023 | 290.95 | 298.60 | 290.95 | 293.30 | 293.30 | 30,120 |
| Mar 20, 2023 | 291.15 | 299.00 | 291.15 | 296.40 | 296.40 | 22,916 |
| Mar 17, 2023 | 303.30 | 304.35 | 296.35 | 299.25 | 299.25 | 37,452 |
| Mar 16, 2023 | 304.15 | 308.25 | 295.05 | 301.35 | 301.35 | 48,085 |
| Mar 15, 2023 | 303.95 | 313.45 | 302.20 | 309.10 | 309.10 | 13,619 |
| Mar 14, 2023 | 305.80 | 306.50 | 300.30 | 302.05 | 302.05 | 10,545 |
| Mar 13, 2023 | 305.05 | 315.60 | 302.10 | 305.80 | 305.80 | 27,740 |
| Mar 10, 2023 | 319.80 | 322.90 | 312.65 | 314.10 | 314.10 | 13,086 |
| Mar 09, 2023 | 320.00 | 324.00 | 313.85 | 317.50 | 317.50 | 8,617 |
| Mar 08, 2023 | 314.00 | 322.00 | 311.45 | 318.85 | 318.85 | 5,096 |
| Mar 07, 2023 | - | - | - | - | - | - |
| Mar 06, 2023 | 316.05 | 320.80 | 313.60 | 315.70 | 315.70 | 13,201 |
| Mar 03, 2023 | 310.05 | 318.90 | 308.85 | 313.80 | 313.80 | 17,462 |
| Mar 02, 2023 | 307.55 | 312.40 | 306.05 | 310.25 | 310.25 | 10,713 |
| Mar 01, 2023 | 307.75 | 311.80 | 307.75 | 311.00 | 311.00 | 2,110 |
| Feb 28, 2023 | 308.70 | 309.95 | 307.00 | 307.75 | 307.75 | 23,563 |
| Feb 27, 2023 | 309.05 | 312.20 | 302.05 | 308.95 | 308.95 | 15,737 |
| Feb 24, 2023 | 325.00 | 325.00 | 308.00 | 309.05 | 309.05 | 9,951 |
| Feb 23, 2023 | 313.10 | 323.80 | 308.55 | 321.15 | 321.15 | 34,286 |
| Feb 22, 2023 | 314.05 | 315.00 | 306.85 | 313.40 | 313.40 | 37,284 |
| Feb 21, 2023 | 309.05 | 315.55 | 307.55 | 313.65 | 313.65 | 16,427 |
| Feb 17, 2023 | 313.45 | 317.15 | 310.85 | 314.75 | 314.75 | 54,285 |
| Feb 16, 2023 | 316.45 | 318.25 | 311.25 | 314.35 | 314.35 | 8,655 |
| Feb 15, 2023 | 308.90 | 316.80 | 306.40 | 315.45 | 315.45 | 25,623 |
| Feb 14, 2023 | 311.00 | 311.30 | 305.75 | 310.00 | 310.00 | 5,759 |
| Feb 13, 2023 | 303.00 | 311.80 | 303.00 | 310.95 | 310.95 | 7,829 |
| Feb 10, 2023 | 299.05 | 308.00 | 299.00 | 305.95 | 305.95 | 17,457 |
| Feb 09, 2023 | 301.85 | 302.85 | 295.35 | 301.20 | 301.20 | 10,021 |
| Feb 08, 2023 | 294.30 | 302.65 | 291.70 | 301.75 | 301.75 | 23,464 |
| Feb 07, 2023 | 296.95 | 297.00 | 292.05 | 294.85 | 294.85 | 11,740 |
| Feb 06, 2023 | 294.00 | 300.25 | 290.35 | 294.70 | 294.70 | 49,353 |
| Feb 03, 2023 | 298.10 | 298.10 | 287.80 | 294.25 | 294.25 | 27,602 |
| Feb 02, 2023 | 296.00 | 298.40 | 290.25 | 292.25 | 292.25 | 12,505 |
| Feb 01, 2023 | 300.00 | 308.75 | 293.50 | 298.00 | 298.00 | 24,174 |
| Jan 31, 2023 | 299.15 | 304.50 | 291.80 | 303.30 | 303.30 | 20,445 |
| Jan 30, 2023 | 291.00 | 300.70 | 286.05 | 298.40 | 298.40 | 21,143 |
| Jan 27, 2023 | 291.15 | 301.40 | 286.10 | 287.60 | 287.60 | 46,681 |
| Jan 26, 2023 | 300.15 | 300.15 | 300.15 | 300.15 | 300.15 | - |
| Jan 25, 2023 | 309.00 | 309.00 | 294.35 | 300.15 | 300.15 | 50,219 |
| Jan 24, 2023 | 308.00 | 313.85 | 308.00 | 310.45 | 310.45 | 10,544 |
| Jan 23, 2023 | 311.00 | 311.80 | 307.80 | 310.05 | 310.05 | 6,856 |
| Jan 20, 2023 | 306.20 | 312.00 | 306.20 | 310.00 | 310.00 | 8,743 |
| Jan 19, 2023 | 309.55 | 315.60 | 308.25 | 310.70 | 310.70 | 7,846 |
| Jan 18, 2023 | 309.80 | 312.00 | 307.25 | 308.70 | 308.70 | 9,888 |
| Jan 17, 2023 | 309.70 | 315.00 | 308.25 | 309.90 | 309.90 | 18,129 |
| Jan 13, 2023 | 318.65 | 321.70 | 313.65 | 316.60 | 316.60 | 6,567 |
| Jan 12, 2023 | 323.00 | 325.70 | 317.20 | 318.60 | 318.60 | 10,366 |
| Jan 11, 2023 | 321.35 | 325.35 | 316.45 | 322.15 | 322.15 | 10,551 |
| Jan 10, 2023 | 314.75 | 324.00 | 310.65 | 319.90 | 319.90 | 26,648 |
| Jan 09, 2023 | 309.75 | 321.75 | 305.00 | 309.25 | 309.25 | 30,086 |
| Jan 06, 2023 | 314.00 | 318.00 | 307.00 | 310.25 | 310.25 | 8,161 |
| Jan 05, 2023 | 321.00 | 322.30 | 312.50 | 313.80 | 313.80 | 26,093 |
| Jan 04, 2023 | 329.95 | 329.95 | 319.50 | 321.30 | 321.30 | 16,001 |
| Jan 03, 2023 | 324.65 | 328.00 | 322.60 | 323.75 | 323.75 | 11,928 |
| Dec 30, 2022 | 329.00 | 333.15 | 326.35 | 330.40 | 330.40 | 18,779 |
| Dec 29, 2022 | 329.70 | 333.00 | 322.85 | 329.50 | 329.50 | 9,474 |
| Dec 28, 2022 | 329.65 | 330.00 | 322.05 | 329.70 | 329.70 | 8,018 |
| Dec 27, 2022 | 314.95 | 328.55 | 313.15 | 325.55 | 325.55 | 28,559 |
| Dec 23, 2022 | 302.05 | 305.15 | 292.00 | 294.00 | 294.00 | 32,474 |
| Dec 22, 2022 | 325.05 | 328.75 | 301.00 | 308.75 | 308.75 | 22,142 |
| Dec 21, 2022 | 325.50 | 332.95 | 325.10 | 326.15 | 326.15 | 13,695 |
| Dec 20, 2022 | 331.00 | 331.05 | 325.25 | 329.40 | 329.40 | 14,121 |
| Dec 19, 2022 | 332.05 | 334.50 | 326.45 | 332.00 | 332.00 | 18,878 |
| Dec 16, 2022 | 335.20 | 338.20 | 332.55 | 334.70 | 334.70 | 18,137 |
| Dec 15, 2022 | 332.65 | 341.35 | 332.65 | 336.50 | 336.50 | 12,832 |
| Dec 14, 2022 | 335.85 | 338.30 | 332.60 | 334.70 | 334.70 | 8,551 |
| Dec 13, 2022 | 339.90 | 340.00 | 333.90 | 335.85 | 335.85 | 24,561 |
| Dec 12, 2022 | 334.35 | 338.95 | 331.30 | 336.65 | 336.65 | 13,710 |
| Dec 09, 2022 | 337.25 | 339.70 | 331.10 | 333.95 | 333.95 | 13,601 |
| Dec 08, 2022 | 346.75 | 347.95 | 333.60 | 337.25 | 337.25 | 31,305 |
| Dec 07, 2022 | 349.25 | 352.75 | 343.10 | 347.30 | 347.30 | 11,985 |
| Dec 06, 2022 | 353.05 | 359.50 | 345.30 | 349.25 | 349.25 | 32,043 |
| Dec 05, 2022 | 344.50 | 356.80 | 344.50 | 354.55 | 354.55 | 28,361 |
| Dec 02, 2022 | 346.55 | 350.15 | 342.50 | 344.50 | 344.50 | 7,860 |
| Dec 01, 2022 | 349.00 | 350.45 | 343.55 | 347.15 | 347.15 | 22,635 |
| Nov 30, 2022 | 345.30 | 354.10 | 345.30 | 348.75 | 348.75 | 46,797 |
| Nov 29, 2022 | 340.15 | 344.60 | 339.60 | 344.10 | 344.10 | 13,551 |
| Nov 28, 2022 | 341.35 | 349.30 | 338.35 | 341.15 | 341.15 | 21,037 |
| Nov 25, 2022 | 332.55 | 343.20 | 332.55 | 341.30 | 341.30 | 19,429 |
| Nov 23, 2022 | 329.00 | 335.85 | 328.00 | 334.65 | 334.65 | 28,223 |
| Nov 22, 2022 | 335.00 | 336.85 | 327.30 | 329.20 | 329.20 | 27,930 |
| Nov 21, 2022 | 335.00 | 339.55 | 333.60 | 335.80 | 335.80 | 18,345 |
| Nov 18, 2022 | 330.05 | 345.85 | 330.05 | 339.45 | 339.45 | 26,145 |
| Nov 17, 2022 | 337.00 | 338.70 | 334.00 | 335.40 | 335.40 | 13,542 |
| Nov 16, 2022 | 341.00 | 347.95 | 335.45 | 338.05 | 338.05 | 39,900 |
| Nov 15, 2022 | 340.05 | 346.45 | 338.50 | 344.85 | 344.85 | 13,617 |
| Nov 14, 2022 | 344.15 | 345.45 | 333.65 | 340.45 | 340.45 | 24,280 |
| Nov 11, 2022 | 350.00 | 350.15 | 339.70 | 346.25 | 346.25 | 37,138 |
| Nov 10, 2022 | 340.90 | 348.80 | 337.65 | 347.50 | 347.50 | 34,854 |
| Nov 09, 2022 | 347.10 | 348.75 | 336.80 | 341.90 | 341.90 | 17,373 |
| Nov 08, 2022 | - | - | - | - | - | - |
| Nov 07, 2022 | 355.65 | 357.50 | 347.00 | 348.60 | 348.60 | 10,817 |
| Nov 04, 2022 | 352.00 | 354.65 | 348.60 | 353.55 | 353.55 | 50,710 |
| Nov 03, 2022 | 345.00 | 356.95 | 345.00 | 352.15 | 352.15 | 26,079 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
