VARDHACRLC.NSVARDHACRLC.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $37.50 | $37.96 | $37.10 | $37.92 | 10,239 |
| 1/13/2026 | $37.70 | $37.79 | $37.00 | $37.41 | 13,516 |
| 1/12/2026 | $36.01 | $38.25 | $36.01 | $37.15 | 42,924 |
| 1/9/2026 | $37.69 | $37.69 | $36.05 | $36.48 | 25,236 |
| 1/8/2026 | $37.75 | $38.49 | $37.10 | $37.19 | 10,058 |
| 1/7/2026 | $38.26 | $38.26 | $37.05 | $37.69 | 18,657 |
| 1/6/2026 | $38.99 | $39.29 | $37.36 | $37.75 | 28,010 |
| 1/5/2026 | $39.20 | $40.10 | $37.75 | $38.32 | 25,745 |
| 1/2/2026 | $40.00 | $40.00 | $38.80 | $38.98 | 18,370 |
| 1/1/2026 | $40.49 | $40.49 | $38.60 | $39.62 | 24,335 |
| 12/31/2025 | $40.60 | $40.80 | $39.35 | $40.16 | 28,457 |
| 12/30/2025 | $37.99 | $41.00 | $37.06 | $40.30 | 70,047 |
| 12/29/2025 | $38.05 | $38.05 | $37.22 | $37.62 | 8,351 |
| 12/26/2025 | $37.99 | $38.53 | $37.31 | $38.05 | 29,257 |
| 12/24/2025 | $37.95 | $37.95 | $37.22 | $37.39 | 13,526 |
| 12/23/2025 | $38.20 | $38.20 | $37.07 | $37.54 | 12,275 |
| 12/22/2025 | $37.47 | $37.94 | $36.61 | $37.68 | 38,030 |
| 12/19/2025 | $37.34 | $37.95 | $37.02 | $37.54 | 12,482 |
| 12/18/2025 | $37.25 | $37.97 | $36.90 | $37.34 | 14,149 |
| 12/17/2025 | $38.03 | $38.20 | $37.00 | $37.33 | 15,562 |
| 12/16/2025 | $37.33 | $38.28 | $37.33 | $37.80 | 11,516 |
| 12/15/2025 | $36.90 | $38.98 | $36.90 | $38.08 | 27,819 |
| 12/12/2025 | $37.44 | $37.44 | $36.80 | $37.01 | 21,764 |
| 12/11/2025 | $38.45 | $38.49 | $36.27 | $36.79 | 33,863 |
| 12/10/2025 | $37.50 | $38.89 | $37.50 | $38.40 | 11,974 |
| 12/9/2025 | $36.97 | $38.26 | $36.53 | $37.54 | 21,527 |
| 12/8/2025 | $37.42 | $37.68 | $36.75 | $36.97 | 25,521 |
| 12/5/2025 | $38.86 | $38.86 | $37.15 | $37.42 | 25,698 |
| 12/4/2025 | $37.75 | $38.30 | $37.51 | $38.00 | 12,720 |
| 12/3/2025 | $38.69 | $38.69 | $37.32 | $37.95 | 10,556 |
| 12/2/2025 | $38.49 | $38.49 | $38.00 | $38.20 | 11,295 |
| 12/1/2025 | $39.25 | $39.87 | $37.16 | $37.81 | 61,414 |
| 11/30/2025 | $39.25 | $39.87 | $37.16 | $37.81 | 61,414 |
| 11/28/2025 | $39.89 | $39.89 | $39.11 | $39.19 | 11,028 |
| 11/27/2025 | $38.75 | $39.98 | $38.75 | $39.86 | 20,240 |
| 11/26/2025 | $39.89 | $39.89 | $38.50 | $38.81 | 25,286 |
| 11/25/2025 | $39.22 | $39.80 | $39.20 | $39.44 | 16,165 |
| 11/24/2025 | $39.28 | $39.83 | $39.10 | $39.29 | 11,677 |
| 11/21/2025 | $39.34 | $39.85 | $39.00 | $39.28 | 18,509 |
| 11/19/2025 | $40.39 | $40.44 | $39.76 | $40.01 | 10,644 |
| 11/18/2025 | $40.07 | $40.49 | $39.40 | $39.89 | 22,830 |
| 11/17/2025 | $40.50 | $40.50 | $39.87 | $40.07 | 16,954 |
| 11/14/2025 | $39.98 | $40.25 | $39.30 | $40.00 | 14,457 |
| 11/13/2025 | $40.25 | $40.59 | $39.81 | $39.98 | 29,940 |
| 11/12/2025 | $40.81 | $40.81 | $39.80 | $39.99 | 66,744 |
| 11/11/2025 | $41.00 | $41.00 | $40.00 | $40.81 | 27,956 |
| 11/10/2025 | $40.07 | $40.99 | $40.00 | $40.33 | 26,192 |
| 11/7/2025 | $40.01 | $40.37 | $39.70 | $39.88 | 33,842 |
| 11/6/2025 | $41.84 | $41.84 | $40.05 | $40.33 | 28,733 |
| 11/4/2025 | $41.11 | $41.75 | $41.00 | $41.14 | 38,087 |
| 11/3/2025 | $41.50 | $41.90 | $41.00 | $41.78 | 43,065 |
| 11/2/2025 | $41.50 | $41.90 | $41.00 | $41.78 | 40,607 |
| 10/31/2025 | $41.00 | $41.95 | $41.00 | $41.50 | 15,625 |
| 10/30/2025 | $42.00 | $42.14 | $41.01 | $41.63 | 33,766 |
| 10/29/2025 | $41.38 | $41.94 | $40.51 | $41.73 | 60,441 |
| 10/28/2025 | $40.75 | $41.50 | $40.01 | $40.62 | 52,099 |
| 10/27/2025 | $40.80 | $41.50 | $40.56 | $40.89 | 34,324 |
| 10/24/2025 | $41.50 | $41.50 | $40.26 | $40.53 | 68,683 |
| 10/23/2025 | $40.49 | $41.00 | $39.18 | $40.18 | 188,938 |
| 10/21/2025 | $41.39 | $41.47 | $36.53 | $38.99 | 323,702 |
| 10/20/2025 | $42.20 | $42.80 | $40.30 | $40.62 | 35,834 |
| 10/17/2025 | $41.75 | $41.97 | $41.20 | $41.35 | 11,832 |