Price Data Selection & Download
Vardhaman Acrylics Share Price All Time Records & Statistics (Oct 2003 - Jul 2026)
5592 daily OHLCV records on NSE from Oct. 2003 to July 2026. Browse VARDHACRLC balance sheet details for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹84.20
August 04, 2021
NSE Exchange
Share Price All Time Low
₹2.70
October 27, 2008
NSE Exchange
Highest Volume Trading Day
8,008,690
December 27, 2004 • ₹17.75
NSE Exchange
Share Price History Data (Oct 2003 - Jul 2026)
VARDHACRLC daily open, high, low, close and volume (OHLCV) on NSE — 121 records.
Total Records
121
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-01 | ₹44.80 | ₹46.80 | ₹44.52 | ₹45.20 | 189,411 |
| 2026-06-30 | ₹43.78 | ₹44.50 | ₹43.50 | ₹43.68 | 18,410 |
| 2026-06-29 | ₹44.60 | ₹44.83 | ₹43.60 | ₹43.73 | 20,405 |
| 2026-06-25 | ₹44.20 | ₹44.99 | ₹44.20 | ₹44.60 | 18,119 |
| 2026-06-24 | ₹44.70 | ₹44.91 | ₹43.98 | ₹44.55 | 27,119 |
| 2026-06-23 | ₹45.15 | ₹45.15 | ₹43.46 | ₹43.75 | 29,003 |
| 2026-06-22 | ₹44.48 | ₹45.49 | ₹44.47 | ₹44.65 | 28,140 |
| 2026-06-19 | ₹45.07 | ₹45.49 | ₹43.92 | ₹44.48 | 42,891 |
| 2026-06-18 | ₹45.19 | ₹45.50 | ₹44.65 | ₹45.07 | 42,778 |
| 2026-06-17 | ₹45.88 | ₹45.88 | ₹44.30 | ₹44.90 | 27,598 |
| 2026-06-16 | ₹45.90 | ₹45.90 | ₹44.06 | ₹44.71 | 34,499 |
| 2026-06-15 | ₹45.99 | ₹45.99 | ₹44.44 | ₹44.92 | 52,439 |
| 2026-06-12 | ₹45.40 | ₹45.40 | ₹43.61 | ₹44.52 | 33,990 |
| 2026-06-11 | ₹45.70 | ₹45.70 | ₹43.10 | ₹43.37 | 39,744 |
| 2026-06-10 | ₹45.20 | ₹46.59 | ₹44.06 | ₹44.17 | 47,330 |
| 2026-06-09 | ₹47.00 | ₹47.00 | ₹44.62 | ₹45.06 | 50,080 |
| 2026-06-08 | ₹45.00 | ₹47.70 | ₹44.61 | ₹45.49 | 217,120 |
| 2026-06-05 | ₹45.79 | ₹46.95 | ₹44.50 | ₹44.77 | 58,966 |
| 2026-06-04 | ₹44.87 | ₹45.49 | ₹43.27 | ₹44.89 | 130,140 |
| 2026-06-03 | ₹43.20 | ₹43.92 | ₹43.00 | ₹43.25 | 55,437 |
| 2026-06-02 | ₹45.40 | ₹46.40 | ₹43.50 | ₹44.03 | 188,197 |
| 2026-06-01 | ₹43.20 | ₹45.50 | ₹42.92 | ₹44.40 | 190,502 |
| 2026-05-29 | ₹43.00 | ₹43.00 | ₹42.00 | ₹42.08 | 39,109 |
| 2026-05-27 | ₹43.20 | ₹43.38 | ₹42.82 | ₹43.03 | 13,565 |
| 2026-05-26 | ₹43.00 | ₹43.88 | ₹43.00 | ₹43.07 | 19,589 |
| 2026-05-25 | ₹44.30 | ₹44.30 | ₹42.60 | ₹43.02 | 32,631 |
| 2026-05-22 | ₹43.74 | ₹44.39 | ₹43.30 | ₹43.43 | 41,304 |
| 2026-05-21 | ₹44.39 | ₹44.40 | ₹43.50 | ₹43.74 | 38,059 |
| 2026-05-20 | ₹44.94 | ₹44.94 | ₹43.23 | ₹43.61 | 22,191 |
| 2026-05-19 | ₹43.30 | ₹44.95 | ₹43.23 | ₹44.28 | 56,831 |
| 2026-05-18 | ₹42.30 | ₹44.09 | ₹42.30 | ₹43.27 | 53,821 |
| 2026-05-15 | ₹44.50 | ₹44.51 | ₹42.50 | ₹43.21 | 68,054 |
| 2026-05-14 | ₹45.00 | ₹45.93 | ₹43.50 | ₹43.99 | 62,670 |
| 2026-05-13 | ₹43.30 | ₹45.55 | ₹43.30 | ₹45.00 | 101,467 |
| 2026-05-12 | ₹45.00 | ₹46.89 | ₹43.06 | ₹43.63 | 267,560 |
| 2026-05-11 | ₹41.00 | ₹47.25 | ₹40.00 | ₹45.49 | 397,799 |
| 2026-05-08 | ₹42.10 | ₹42.32 | ₹40.56 | ₹41.13 | 85,459 |
| 2026-05-07 | ₹42.74 | ₹42.80 | ₹41.20 | ₹42.15 | 73,750 |
| 2026-05-06 | ₹43.20 | ₹44.37 | ₹42.03 | ₹42.74 | 109,019 |
| 2026-05-05 | ₹43.00 | ₹44.84 | ₹42.30 | ₹43.18 | 269,222 |
| 2026-05-04 | ₹39.22 | ₹43.48 | ₹39.22 | ₹42.58 | 695,635 |
| 2026-04-30 | ₹36.10 | ₹38.65 | ₹35.41 | ₹37.37 | 46,080 |
| 2026-04-29 | ₹35.60 | ₹36.25 | ₹35.30 | ₹36.10 | 22,214 |
| 2026-04-28 | ₹36.29 | ₹36.47 | ₹35.10 | ₹35.36 | 14,334 |
| 2026-04-27 | ₹35.17 | ₹36.00 | ₹35.00 | ₹35.71 | 16,105 |
| 2026-04-24 | ₹35.98 | ₹35.98 | ₹34.70 | ₹35.17 | 6,241 |
| 2026-04-23 | ₹35.01 | ₹36.09 | ₹35.01 | ₹35.68 | 16,560 |
| 2026-04-22 | ₹35.30 | ₹35.58 | ₹34.50 | ₹35.19 | 11,342 |
| 2026-04-21 | ₹35.95 | ₹35.95 | ₹34.17 | ₹35.30 | 19,607 |
| 2026-04-20 | ₹36.95 | ₹36.95 | ₹34.70 | ₹35.44 | 27,317 |
| 2026-04-17 | ₹37.29 | ₹37.29 | ₹36.79 | ₹36.95 | 13,230 |
| 2026-04-16 | ₹37.48 | ₹37.48 | ₹36.40 | ₹36.58 | 18,229 |
| 2026-04-15 | ₹37.00 | ₹37.89 | ₹36.32 | ₹36.88 | 119,969 |
| 2026-04-13 | ₹35.85 | ₹36.75 | ₹35.50 | ₹36.41 | 23,089 |
| 2026-04-10 | ₹36.45 | ₹37.49 | ₹35.60 | ₹36.85 | 43,513 |
| 2026-04-09 | ₹34.70 | ₹37.70 | ₹34.41 | ₹36.43 | 231,735 |
| 2026-04-08 | ₹34.79 | ₹36.00 | ₹34.01 | ₹34.57 | 22,895 |
| 2026-04-07 | ₹33.35 | ₹34.18 | ₹33.30 | ₹33.97 | 21,881 |
| 2026-04-06 | ₹32.00 | ₹33.45 | ₹31.36 | ₹32.92 | 31,967 |
| 2026-04-02 | ₹29.00 | ₹31.90 | ₹28.20 | ₹31.85 | 62,842 |
| 2026-04-01 | ₹28.29 | ₹30.00 | ₹27.70 | ₹29.39 | 30,516 |
| 2026-03-30 | ₹28.38 | ₹29.01 | ₹27.01 | ₹27.23 | 103,754 |
| 2026-03-27 | ₹30.52 | ₹30.52 | ₹29.50 | ₹29.61 | 312,073 |
| 2026-03-25 | ₹31.49 | ₹31.49 | ₹30.11 | ₹30.52 | 71,132 |
| 2026-03-24 | ₹30.65 | ₹32.28 | ₹30.06 | ₹30.87 | 76,368 |
| 2026-03-23 | ₹32.40 | ₹32.48 | ₹30.30 | ₹31.04 | 26,865 |
| 2026-03-20 | ₹32.99 | ₹32.99 | ₹32.01 | ₹32.43 | 18,561 |
| 2026-03-19 | ₹33.00 | ₹33.00 | ₹32.26 | ₹32.61 | 25,979 |
| 2026-03-18 | ₹32.99 | ₹33.84 | ₹32.60 | ₹33.24 | 37,214 |
| 2026-03-17 | ₹31.52 | ₹33.99 | ₹31.52 | ₹32.51 | 58,850 |
| 2026-03-16 | ₹32.93 | ₹32.93 | ₹31.58 | ₹32.10 | 26,798 |
| 2026-03-13 | ₹34.29 | ₹34.29 | ₹32.00 | ₹32.93 | 31,721 |
| 2026-03-12 | ₹33.99 | ₹34.00 | ₹33.30 | ₹33.87 | 19,778 |
| 2026-03-11 | ₹33.30 | ₹34.40 | ₹33.30 | ₹33.89 | 9,216 |
| 2026-03-10 | ₹34.00 | ₹34.47 | ₹33.31 | ₹33.68 | 20,595 |
| 2026-03-09 | ₹34.34 | ₹34.34 | ₹33.40 | ₹33.83 | 21,882 |
| 2026-03-06 | ₹34.42 | ₹34.70 | ₹33.51 | ₹34.34 | 38,142 |
| 2026-03-05 | ₹33.51 | ₹34.69 | ₹33.51 | ₹34.43 | 26,004 |
| 2026-03-04 | ₹33.99 | ₹33.99 | ₹33.02 | ₹33.40 | 27,453 |
| 2026-03-02 | ₹32.80 | ₹34.67 | ₹32.80 | ₹33.79 | 46,068 |
| 2026-02-27 | ₹34.85 | ₹34.85 | ₹33.75 | ₹34.67 | 25,123 |
| 2026-02-26 | ₹36.49 | ₹36.49 | ₹33.75 | ₹33.97 | 126,544 |
| 2026-02-25 | ₹36.00 | ₹37.01 | ₹35.99 | ₹36.18 | 19,552 |
| 2026-02-24 | ₹36.30 | ₹36.63 | ₹34.50 | ₹35.89 | 26,581 |
| 2026-02-23 | ₹36.60 | ₹37.35 | ₹36.02 | ₹36.35 | 25,755 |
| 2026-02-20 | ₹37.21 | ₹37.95 | ₹36.79 | ₹37.54 | 11,644 |
| 2026-02-19 | ₹37.81 | ₹37.89 | ₹37.01 | ₹37.20 | 8,321 |
| 2026-02-18 | ₹37.70 | ₹38.48 | ₹37.45 | ₹37.79 | 15,399 |
| 2026-02-17 | ₹37.57 | ₹38.19 | ₹37.24 | ₹37.59 | 20,704 |
| 2026-02-16 | ₹38.39 | ₹38.49 | ₹37.16 | ₹37.47 | 35,778 |
| 2026-02-13 | ₹39.73 | ₹39.73 | ₹37.25 | ₹37.57 | 41,229 |
| 2026-02-12 | ₹38.19 | ₹39.99 | ₹37.80 | ₹39.73 | 99,937 |
| 2026-02-11 | ₹37.80 | ₹38.27 | ₹37.79 | ₹37.90 | 15,785 |
| 2026-02-10 | ₹38.26 | ₹38.49 | ₹37.80 | ₹38.01 | 11,612 |
| 2026-02-09 | ₹38.01 | ₹38.47 | ₹38.00 | ₹38.26 | 33,996 |
| 2026-02-06 | ₹37.99 | ₹37.99 | ₹37.10 | ₹37.50 | 9,548 |
| 2026-02-05 | ₹37.85 | ₹38.29 | ₹37.20 | ₹37.84 | 25,459 |
| 2026-02-04 | ₹37.99 | ₹38.79 | ₹37.76 | ₹38.02 | 33,773 |
| 2026-02-03 | ₹38.26 | ₹39.50 | ₹37.00 | ₹37.71 | 46,592 |
| 2026-02-02 | ₹37.34 | ₹37.49 | ₹36.51 | ₹36.77 | 12,515 |
| 2026-02-01 | ₹37.01 | ₹37.45 | ₹36.25 | ₹37.34 | 9,730 |
| 2026-01-30 | ₹36.01 | ₹37.50 | ₹35.40 | ₹37.12 | 37,459 |
| 2026-01-29 | ₹37.11 | ₹37.48 | ₹35.97 | ₹36.12 | 60,050 |
| 2026-01-28 | ₹36.30 | ₹37.50 | ₹36.30 | ₹37.11 | 14,036 |
| 2026-01-27 | ₹37.05 | ₹37.69 | ₹36.31 | ₹36.84 | 22,679 |
| 2026-01-23 | ₹36.75 | ₹38.50 | ₹36.75 | ₹37.03 | 36,198 |
| 2026-01-22 | ₹37.29 | ₹37.48 | ₹35.80 | ₹36.52 | 44,086 |
| 2026-01-21 | ₹36.99 | ₹37.49 | ₹36.70 | ₹36.79 | 35,159 |
| 2026-01-20 | ₹36.65 | ₹40.00 | ₹36.60 | ₹36.74 | 162,992 |
| 2026-01-19 | ₹37.95 | ₹37.95 | ₹36.00 | ₹36.65 | 21,383 |
| 2026-01-16 | ₹37.37 | ₹38.37 | ₹37.11 | ₹37.62 | 16,226 |
| 2026-01-14 | ₹37.50 | ₹37.96 | ₹37.10 | ₹37.92 | 10,239 |
| 2026-01-13 | ₹37.70 | ₹37.79 | ₹37.00 | ₹37.41 | 13,477 |
| 2026-01-12 | ₹36.01 | ₹38.25 | ₹36.01 | ₹37.15 | 42,655 |
| 2026-01-09 | ₹37.69 | ₹37.69 | ₹36.05 | ₹36.48 | 25,236 |
| 2026-01-08 | ₹37.75 | ₹38.49 | ₹37.10 | ₹37.19 | 10,058 |
| 2026-01-07 | ₹38.26 | ₹38.26 | ₹37.05 | ₹37.69 | 18,657 |
| 2026-01-06 | ₹38.99 | ₹39.29 | ₹37.36 | ₹37.75 | 27,921 |
| 2026-01-05 | ₹39.20 | ₹40.10 | ₹37.75 | ₹38.32 | 25,744 |
| 2026-01-02 | ₹40.00 | ₹40.00 | ₹38.80 | ₹38.98 | 18,343 |
| 2026-01-01 | ₹40.49 | ₹40.49 | ₹38.60 | ₹39.62 | 23,532 |
Vardhaman Acrylics Share Price Performance Analysis (Oct 2003 - Jul 2026)
VARDHACRLC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.08%
₹39.62 → ₹45.20
Year to Date
Price Volatility
11.59%
Low Volatility
Year to Date
Average Daily Volume
58,759
Year to Date Average
NSE Exchange
Vardhaman Acrylics Share Price History – Frequently Asked Questions
Common questions about VARDHACRLC historical data and records.
What is the all-time high share price of Vardhaman Acrylics (VARDHACRLC)?
The all-time high share price of Vardhaman Acrylics was ₹84.2 recorded on August 04, 2021 on the NSE exchange.
What is the all-time low share price of Vardhaman Acrylics (VARDHACRLC)?
The all-time low share price of Vardhaman Acrylics was ₹2.7 recorded on October 27, 2008 on the NSE exchange.
How can I download VARDHACRLC historical share price data?
You can download Vardhaman Acrylics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VARDHACRLC shares?
The highest trading volume day for Vardhaman Acrylics was 8,008,690 shares traded on December 27, 2004 on the NSE exchange, with share price at ₹17.75.