NSE - Delayed Quote
INR
Vardhman Acrylics Limited (VARDHACRLC.NS)
41.29
+0.53
(+1.30%)
At close: 3:29:32 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
41.61
41.61
40.44
41.29
41.29
10,313
Nov 6, 2026
41.50
41.50
40.01
40.44
40.44
11,797
Nov 5, 2026
39.90
41.00
39.90
40.76
40.76
29,357
Nov 4, 2026
39.60
40.59
38.61
39.37
39.37
29,785
Nov 3, 2026
40.00
40.00
39.20
39.90
39.90
17,656
Nov 2, 2026
39.61
40.80
39.00
39.43
39.43
19,151
Oct 30, 2026
40.30
40.88
38.30
39.41
39.41
19,184
Oct 29, 2026
40.15
41.69
39.60
40.30
40.30
18,425
Oct 28, 2026
42.30
42.30
40.06
40.57
40.57
28,362
Oct 27, 2026
41.11
42.40
40.01
41.60
41.60
12,711
Oct 26, 2026
39.35
41.99
39.35
41.11
41.11
26,496
Oct 23, 2026
42.00
42.00
39.00
39.32
39.32
17,164
Oct 22, 2026
42.15
42.15
40.00
41.60
41.60
18,680
Oct 21, 2026
43.27
44.43
42.00
42.15
42.15
12,772
Oct 19, 2026
43.01
45.00
42.65
43.27
43.27
22,490
Oct 16, 2026
43.00
46.00
42.05
43.79
43.79
79,377
Oct 15, 2026
41.85
43.00
41.85
42.59
42.59
11,600
Oct 14, 2026
43.19
43.40
42.25
42.52
42.52
7,607
Oct 13, 2026
43.06
43.48
41.90
42.31
42.31
10,047
Oct 12, 2026
43.50
44.50
42.41
42.64
42.64
26,992
Oct 9, 2026
42.75
43.99
41.51
42.75
42.75
52,781
Oct 8, 2026
43.70
43.70
42.50
42.70
42.70
10,409
Oct 7, 2026
44.00
44.49
43.35
43.72
43.72
29,518
Oct 6, 2026
45.00
45.00
43.00
43.63
43.63
58,968
Oct 5, 2026
45.70
45.70
44.11
44.47
44.47
39,997
Oct 1, 2026
44.39
45.80
43.00
44.34
44.34
61,608
Sep 30, 2026
44.24
44.49
43.27
43.64
43.64
16,798
Sep 29, 2026
44.01
44.81
43.25
44.24
44.24
12,623
Sep 28, 2026
44.95
44.95
43.75
43.80
43.80
18,836
Sep 25, 2026
43.20
44.95
43.20
44.19
44.19
24,684
Sep 24, 2026
44.60
44.60
43.00
43.95
43.95
34,631
Sep 23, 2026
44.00
44.94
43.55
44.48
44.48
13,023
Sep 22, 2026
45.00
45.00
44.00
44.38
44.38
16,881
Sep 21, 2026
44.00
45.20
43.72
44.56
44.56
36,606
Sep 18, 2026
43.15
45.29
43.15
44.50
44.50
112,090
Sep 17, 2026
43.02
44.30
43.02
43.14
43.14
4,334
Sep 16, 2026
43.50
44.00
42.85
43.47
43.47
53,255
Sep 15, 2026
44.00
44.75
43.20
43.25
43.25
42,073
Sep 11, 2026
44.90
44.90
43.55
44.06
44.06
29,672
Sep 10, 2026
44.90
44.90
44.00
44.25
44.25
22,140
Sep 9, 2026
44.18
44.75
43.65
44.02
44.02
24,251
Sep 8, 2026
43.65
44.92
42.53
44.18
44.18
67,737
Sep 7, 2026
43.21
44.00
42.51
42.79
42.79
36,959
Sep 4, 2026
43.48
44.30
43.00
43.59
43.59
13,445
Sep 3, 2026
43.00
43.50
41.40
43.27
43.27
51,087
Sep 2, 2026
43.10
43.63
42.70
42.70
42.70
12,692
Sep 1, 2026
43.20
43.41
42.80
43.22
43.22
53,859
Aug 31, 2026
44.50
44.50
43.20
43.41
43.41
10,013
Aug 28, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
45.32
45.32
43.90
44.50
44.50
19,056
Aug 27, 2026
45.50
45.60
45.00
45.32
43.82
74,694
Aug 26, 2026
44.10
44.79
43.80
44.73
43.25
16,089
Aug 25, 2026
43.81
44.89
43.00
43.50
42.06
29,543
Aug 24, 2026
44.40
45.00
43.66
43.92
42.47
25,783
Aug 21, 2026
44.27
45.00
44.27
44.87
43.38
17,604
Aug 20, 2026
44.48
44.48
43.98
44.20
42.74
34,657
Aug 19, 2026
44.13
44.69
43.77
43.98
42.52
22,354
Aug 18, 2026
44.70
44.70
43.90
44.13
42.67
13,291
Aug 17, 2026
44.90
45.00
44.15
44.47
43.00
15,200
Aug 14, 2026
44.90
44.90
43.90
44.61
43.13
14,752
Aug 13, 2026
44.63
45.10
43.90
44.06
42.60
12,518
Aug 12, 2026
44.70
45.39
43.50
44.63
43.15
37,576
Aug 11, 2026
45.20
45.55
44.00
44.11
42.65
29,392
Aug 10, 2026
45.72
45.80
44.56
45.11
43.62
13,979
Aug 7, 2026
45.01
45.90
44.67
44.73
43.25
17,888
Aug 6, 2026
46.50
46.50
45.11
45.51
44.00
14,042
Aug 5, 2026
44.50
46.50
44.50
45.74
44.23
63,436
Aug 4, 2026
46.70
46.70
44.50
44.53
43.06
34,131
Aug 3, 2026
45.30
45.93
44.91
45.11
43.62
37,804
Jul 31, 2026
46.40
46.50
44.20
44.91
43.42
51,184
Jul 30, 2026
47.90
47.90
45.56
46.33
44.80
57,056
Jul 29, 2026
48.55
48.55
46.30
46.82
45.27
233,176
Jul 28, 2026
44.15
46.24
43.61
46.24
44.71
177,034
Jul 27, 2026
41.99
44.04
41.80
44.04
42.58
38,088
Jul 24, 2026
42.00
42.90
41.50
41.95
40.56
13,310
Jul 23, 2026
43.31
43.31
42.00
42.10
40.71
18,538
Jul 22, 2026
44.10
44.10
42.80
43.17
41.74
12,643
Jul 21, 2026
44.00
44.00
43.20
43.20
41.77
7,042
Jul 20, 2026
43.79
44.00
42.80
43.38
41.94
7,093
Jul 17, 2026
43.51
44.24
42.60
42.93
41.51
16,272
Jul 16, 2026
44.40
44.40
43.38
43.44
42.00
13,096
Jul 15, 2026
43.77
44.80
43.25
44.47
43.00
23,855
Jul 14, 2026
43.81
44.84
43.50
43.98
42.52
13,799
Jul 13, 2026
43.32
44.94
43.11
44.29
42.82
19,473
Jul 10, 2026
44.00
44.40
43.31
43.53
42.09
5,987
Jul 9, 2026
44.02
44.02
43.10
43.44
42.00
12,968
Jul 8, 2026
44.99
44.99
43.25
44.02
42.56
39,115
Jul 7, 2026
44.15
44.95
44.15
44.46
42.99
16,203
Jul 6, 2026
44.35
45.00
43.60
43.86
42.41
9,645
Jul 3, 2026
45.02
45.27
44.05
44.35
42.88
31,311
Jul 2, 2026
45.50
46.38
45.00
45.16
43.67
39,657
Jul 1, 2026
44.80
46.80
44.52
45.20
43.70
189,411
Jun 30, 2026
43.78
44.50
43.50
43.68
42.23
18,410
Jun 29, 2026
44.60
44.83
43.60
43.73
42.28
20,405
Jun 25, 2026
44.20
44.99
44.20
44.60
43.12
18,119
Jun 24, 2026
44.70
44.91
43.98
44.55
43.08
27,119
Jun 23, 2026
45.15
45.15
43.46
43.75
42.30
29,003
Jun 22, 2026
44.48
45.49
44.47
44.65
43.17
28,140
Jun 19, 2026
45.07
45.49
43.92
44.48
43.01
42,891
Jun 18, 2026
45.19
45.50
44.65
45.07
43.58
42,778
Jun 17, 2026
45.88
45.88
44.30
44.90
43.41
27,598
Jun 16, 2026
45.90
45.90
44.06
44.71
43.23
34,499
Jun 15, 2026
45.99
45.99
44.44
44.92
43.43
52,439
Jun 12, 2026
45.40
45.40
43.61
44.52
43.05
33,990
Jun 11, 2026
45.70
45.70
43.10
43.37
41.93
39,744
Jun 10, 2026
45.20
46.59
44.06
44.17
42.71
47,330
Jun 9, 2026
47.00
47.00
44.62
45.06
43.57
50,080
Jun 8, 2026
45.00
47.70
44.61
45.49
43.98
217,120
Jun 5, 2026
45.79
46.95
44.50
44.77
43.29
58,966
Jun 4, 2026
44.87
45.49
43.27
44.89
43.40
130,140
Jun 3, 2026
43.20
43.92
43.00
43.25
41.82
55,437
Jun 2, 2026
45.40
46.40
43.50
44.03
42.57
188,197
Jun 1, 2026
43.20
45.50
42.92
44.40
42.93
190,502
May 29, 2026
43.00
43.00
42.00
42.08
40.69
39,109
May 27, 2026
43.20
43.38
42.82
43.03
41.61
13,565
May 26, 2026
43.00
43.88
43.00
43.07
41.64
19,589
May 25, 2026
44.30
44.30
42.60
43.02
41.60
32,631
May 22, 2026
43.74
44.39
43.30
43.43
41.99
41,304
May 21, 2026
44.39
44.40
43.50
43.74
42.29
38,059
May 20, 2026
44.94
44.94
43.23
43.61
42.17
22,191
May 19, 2026
43.30
44.95
43.23
44.28
42.81
56,831
May 18, 2026
42.30
44.09
42.30
43.27
41.84
53,821
May 15, 2026
44.50
44.51
42.50
43.21
41.78
68,054
May 14, 2026
45.00
45.93
43.50
43.99
42.53
62,670
May 13, 2026
43.30
45.55
43.30
45.00
43.51
101,467
May 12, 2026
45.00
46.89
43.06
43.63
42.19
267,560
May 11, 2026
41.00
47.25
40.00
45.49
43.98
397,799
May 8, 2026
42.10
42.32
40.56
41.13
39.77
85,459
May 7, 2026
42.74
42.80
41.20
42.15
40.75
73,750
May 6, 2026
43.20
44.37
42.03
42.74
41.33
109,019
May 5, 2026
43.00
44.84
42.30
43.18
41.75
269,222
May 4, 2026
39.22
43.48
39.22
42.58
41.17
695,635
Apr 30, 2026
36.10
38.65
35.41
37.37
36.13
46,080
Apr 29, 2026
35.60
36.25
35.30
36.10
34.91
22,214
Apr 28, 2026
36.29
36.47
35.10
35.36
34.19
14,334
Apr 27, 2026
35.17
36.00
35.00
35.71
34.53
16,105
Apr 24, 2026
35.98
35.98
34.70
35.17
34.01
6,241
Apr 23, 2026
35.01
36.09
35.01
35.68
34.50
16,560
Apr 22, 2026
35.30
35.58
34.50
35.19
34.03
11,342
Apr 21, 2026
35.95
35.95
34.17
35.30
34.13
19,607
Apr 20, 2026
36.95
36.95
34.70
35.44
34.27
27,317
Apr 17, 2026
37.29
37.29
36.79
36.95
35.73
13,230
Apr 16, 2026
37.48
37.48
36.40
36.58
35.37
18,229
Apr 15, 2026
37.00
37.89
36.32
36.88
35.66
119,969
Apr 13, 2026
35.85
36.75
35.50
36.41
35.20
23,089
Apr 10, 2026
36.45
37.49
35.60
36.85
35.63
43,513
Apr 9, 2026
34.70
37.70
34.41
36.43
35.22
231,735
Apr 8, 2026
34.79
36.00
34.01
34.57
33.43
22,895
Apr 7, 2026
33.35
34.18
33.30
33.97
32.85
21,881
Apr 6, 2026
32.00
33.45
31.36
32.92
31.83
31,967
Apr 2, 2026
29.00
31.90
28.20
31.85
30.80
62,842
Apr 1, 2026
28.29
30.00
27.70
29.39
28.42
30,516
Mar 30, 2026
28.38
29.01
27.01
27.23
26.33
103,754
Mar 27, 2026
30.52
30.52
29.50
29.61
28.63
312,073
Mar 25, 2026
31.49
31.49
30.11
30.52
29.51
71,132
Mar 24, 2026
30.65
32.28
30.06
30.87
29.85
76,368
Mar 23, 2026
32.40
32.48
30.30
31.04
30.01
26,865
Mar 20, 2026
32.99
32.99
32.01
32.43
31.36
18,561
Mar 19, 2026
33.00
33.00
32.26
32.61
31.53
25,979
Mar 18, 2026
32.99
33.84
32.60
33.24
32.14
37,214
Mar 17, 2026
31.52
33.99
31.52
32.51
31.43
58,850
Mar 16, 2026
32.93
32.93
31.58
32.10
31.04
26,798
Mar 13, 2026
34.29
34.29
32.00
32.93
31.84
31,721
Mar 12, 2026
33.99
34.00
33.30
33.87
32.75
19,778
Mar 11, 2026
33.30
34.40
33.30
33.89
32.77
9,216
Mar 10, 2026
34.00
34.47
33.31
33.68
32.57
20,595
Mar 9, 2026
34.34
34.34
33.40
33.83
32.71
21,882
Mar 6, 2026
34.42
34.70
33.51
34.34
33.20
38,142
Mar 5, 2026
33.51
34.69
33.51
34.43
33.29
26,004
Mar 4, 2026
33.99
33.99
33.02
33.40
32.29
27,453
Mar 2, 2026
32.80
34.67
32.80
33.79
32.67
46,068
Feb 27, 2026
34.85
34.85
33.75
34.67
33.52
25,123
Feb 26, 2026
36.49
36.49
33.75
33.97
32.85
126,544
Feb 25, 2026
36.00
37.01
35.99
36.18
34.98
19,552
Feb 24, 2026
36.30
36.63
34.50
35.89
34.70
26,581
Feb 23, 2026
36.60
37.35
36.02
36.35
35.15
25,755
Feb 20, 2026
37.21
37.95
36.79
37.54
36.30
11,644
Feb 19, 2026
37.81
37.89
37.01
37.20
35.97
8,321
Feb 18, 2026
37.70
38.48
37.45
37.79
36.54
15,399
Feb 17, 2026
37.57
38.19
37.24
37.59
36.35
20,704
Feb 16, 2026
38.39
38.49
37.16
37.47
36.23
35,778
Feb 13, 2026
39.73
39.73
37.25
37.57
36.33
41,229
Feb 12, 2026
38.19
39.99
37.80
39.73
38.42
99,937
Feb 11, 2026
37.80
38.27
37.79
37.90
36.65
15,785
Feb 10, 2026
38.26
38.49
37.80
38.01
36.75
11,612
Feb 9, 2026
38.01
38.47
38.00
38.26
36.99
33,996
Feb 6, 2026
37.99
37.99
37.10
37.50
36.26
9,548
Feb 5, 2026
37.85
38.29
37.20
37.84
36.59
25,459
Feb 4, 2026
37.99
38.79
37.76
38.02
36.76
33,773
Feb 3, 2026
38.26
39.50
37.00
37.71
36.46
46,592
Feb 2, 2026
37.34
37.49
36.51
36.77
35.55
12,515
Jan 30, 2026
36.01
37.50
35.40
37.12
35.89
37,459
Jan 29, 2026
37.11
37.48
35.97
36.12
34.92
60,050
Jan 28, 2026
36.30
37.50
36.30
37.11
35.88
14,036
Jan 27, 2026
37.05
37.69
36.31
36.84
35.62
22,679
Jan 23, 2026
36.75
38.50
36.75
37.03
35.80
36,198
Jan 22, 2026
37.29
37.48
35.80
36.52
35.31
44,086
Jan 21, 2026
36.99
37.49
36.70
36.79
35.57
35,159
Jan 20, 2026
36.65
40.00
36.60
36.74
35.52
162,992
Jan 19, 2026
37.95
37.95
36.00
36.65
35.44
21,383
Jan 16, 2026
37.37
38.37
37.11
37.62
36.37
16,226
Jan 15, 2026
37.92
37.92
37.92
37.92
36.66
-
Jan 14, 2026
37.50
37.96
37.10
37.92
36.66
10,239
Jan 13, 2026
37.70
37.79
37.00
37.41
36.17
13,477
Jan 12, 2026
36.01
38.25
36.01
37.15
35.92
42,655
Jan 9, 2026
37.69
37.69
36.05
36.48
35.27
25,236
Jan 8, 2026
37.75
38.49
37.10
37.19
35.96
10,058
Jan 7, 2026
38.26
38.26
37.05
37.69
36.44
18,657
Jan 6, 2026
38.99
39.29
37.36
37.75
36.50
27,921
Jan 5, 2026
39.20
40.10
37.75
38.32
37.05
25,744
Jan 2, 2026
40.00
40.00
38.80
38.98
37.69
18,343
Jan 1, 2026
40.49
40.49
38.60
39.62
38.31
23,532
Dec 31, 2025
40.60
40.80
39.35
40.16
38.83
28,450
Dec 30, 2025
37.99
41.00
37.06
40.30
38.97
70,047
Dec 29, 2025
38.05
38.05
37.22
37.62
36.37
8,331
Dec 26, 2025
37.99
38.53
37.31
38.05
36.79
28,728
Dec 24, 2025
37.95
37.95
37.22
37.39
36.15
13,521
Dec 23, 2025
38.20
38.20
37.07
37.54
36.30
12,269
Dec 22, 2025
37.47
37.94
36.61
37.68
36.43
36,714
Dec 19, 2025
37.34
37.95
37.02
37.54
36.30
12,392
Dec 18, 2025
37.25
37.97
36.90
37.34
36.10
14,124
Dec 17, 2025
38.03
38.20
37.00
37.33
36.09
15,561
Dec 16, 2025
37.33
38.28
37.33
37.80
36.55
11,348
Dec 15, 2025
36.90
38.98
36.90
38.08
36.82
27,819
Dec 12, 2025
37.44
37.44
36.80
37.01
35.79
21,413
Dec 11, 2025
38.45
38.49
36.27
36.79
35.57
33,434
Dec 10, 2025
37.50
38.89
37.50
38.40
37.13
11,545
Dec 9, 2025
36.97
38.26
36.53
37.54
36.30
21,209
Dec 8, 2025
37.42
37.68
36.75
36.97
35.75
25,513
Dec 5, 2025
38.86
38.86
37.15
37.42
36.18
25,698
Dec 4, 2025
37.75
38.30
37.51
38.00
36.74
12,720
Dec 3, 2025
38.69
38.69
37.32
37.95
36.69
9,923
Dec 2, 2025
38.49
38.49
38.00
38.20
36.94
11,135
Dec 1, 2025
39.25
39.87
37.16
37.81
36.56
61,414
Nov 28, 2025
39.89
39.89
39.11
39.19
37.89
10,855
Nov 27, 2025
38.75
39.98
38.75
39.86
38.54
20,240
Nov 26, 2025
39.89
39.89
38.50
38.81
37.53
25,286
Nov 25, 2025
39.22
39.80
39.20
39.44
38.13
16,101
Nov 24, 2025
39.28
39.83
39.10
39.29
37.99
11,526
Nov 21, 2025
39.34
39.85
39.00
39.28
37.98
18,409
Nov 20, 2025
40.01
40.22
39.00
39.34
38.04
27,392
Nov 19, 2025
40.39
40.44
39.76
40.01
38.69
10,094
Nov 18, 2025
40.07
40.49
39.40
39.89
38.57
22,722
Nov 17, 2025
40.50
40.50
39.87
40.07
38.74
16,797
Nov 14, 2025
39.98
40.25
39.30
40.00
38.68
14,457
Nov 13, 2025
40.25
40.59
39.81
39.98
38.66
29,807
Nov 12, 2025
40.81
40.81
39.80
39.99
38.67
66,744
Nov 11, 2025
41.00
41.00
40.00
40.81
39.46
27,693
Nov 10, 2025
40.07
40.99
40.00
40.33
39.00
26,192
Nov 7, 2025
40.01
40.37
39.70
39.88
38.56
33,608
Nov 6, 2025
41.84
41.84
40.05
40.33
39.00
28,733
