Price Data Selection & Download
Vardhman Holdings Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5697 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see VHL screener.
Share Price All Time High
₹6200.00
January 05, 2018
NSE Exchange
Share Price All Time Low
₹41.00
March 12, 2003
NSE Exchange
Highest Volume Trading Day
299,565
December 05, 2003 • ₹177.65
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
VHL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹3439.50 | ₹3439.50 | ₹3324.50 | ₹3349.70 | 658 |
| 2026-05-26 | ₹3500.00 | ₹3500.00 | ₹3350.00 | ₹3392.90 | 653 |
| 2026-05-25 | ₹3370.00 | ₹3490.00 | ₹3370.00 | ₹3467.60 | 413 |
| 2026-05-22 | ₹3415.00 | ₹3490.00 | ₹3399.80 | ₹3453.60 | 1,115 |
| 2026-05-21 | ₹3516.60 | ₹3516.60 | ₹3460.00 | ₹3487.40 | 214 |
| 2026-05-20 | ₹3459.90 | ₹3525.00 | ₹3440.70 | ₹3516.60 | 220 |
| 2026-05-19 | ₹3548.00 | ₹3548.00 | ₹3400.00 | ₹3446.40 | 355 |
| 2026-05-18 | ₹3530.00 | ₹3530.00 | ₹3423.90 | ₹3452.10 | 743 |
| 2026-05-15 | ₹3551.00 | ₹3613.40 | ₹3505.00 | ₹3523.40 | 354 |
| 2026-05-14 | ₹3600.00 | ₹3654.00 | ₹3571.30 | ₹3601.40 | 504 |
| 2026-05-13 | ₹3581.00 | ₹3620.00 | ₹3580.00 | ₹3604.50 | 1,288 |
| 2026-05-12 | ₹3600.00 | ₹3690.00 | ₹3580.40 | ₹3640.10 | 797 |
| 2026-05-11 | ₹3515.00 | ₹3687.90 | ₹3515.00 | ₹3647.60 | 436 |
| 2026-05-08 | ₹3651.00 | ₹3689.30 | ₹3601.00 | ₹3606.50 | 1,060 |
| 2026-05-07 | ₹3680.00 | ₹3783.50 | ₹3667.10 | ₹3688.60 | 957 |
| 2026-05-06 | ₹3587.00 | ₹3799.80 | ₹3587.00 | ₹3732.30 | 1,636 |
| 2026-05-05 | ₹3644.60 | ₹3700.00 | ₹3556.20 | ₹3690.80 | 2,747 |
| 2026-05-04 | ₹3378.10 | ₹3678.30 | ₹3378.10 | ₹3644.60 | 2,712 |
| 2026-04-30 | ₹3306.00 | ₹3418.80 | ₹3306.00 | ₹3376.80 | 326 |
| 2026-04-29 | ₹3382.00 | ₹3461.10 | ₹3382.00 | ₹3420.00 | 326 |
| 2026-04-28 | ₹3340.00 | ₹3478.00 | ₹3340.00 | ₹3430.70 | 1,164 |
| 2026-04-27 | ₹3354.00 | ₹3390.10 | ₹3341.90 | ₹3358.40 | 583 |
| 2026-04-24 | ₹3424.00 | ₹3424.00 | ₹3324.00 | ₹3341.90 | 959 |
| 2026-04-23 | ₹3340.00 | ₹3376.00 | ₹3290.00 | ₹3313.60 | 418 |
| 2026-04-22 | ₹3343.00 | ₹3404.00 | ₹3343.00 | ₹3372.30 | 389 |
| 2026-04-21 | ₹3340.00 | ₹3409.20 | ₹3340.00 | ₹3398.20 | 402 |
| 2026-04-20 | ₹3339.00 | ₹3425.00 | ₹3300.00 | ₹3361.00 | 628 |
| 2026-04-17 | ₹3346.00 | ₹3385.00 | ₹3310.80 | ₹3346.70 | 916 |
| 2026-04-16 | ₹3305.00 | ₹3382.00 | ₹3255.00 | ₹3292.00 | 771 |
| 2026-04-15 | ₹3311.00 | ₹3408.80 | ₹3311.00 | ₹3373.10 | 455 |
| 2026-04-13 | ₹3251.00 | ₹3334.00 | ₹3251.00 | ₹3309.60 | 550 |
| 2026-04-10 | ₹3382.60 | ₹3382.70 | ₹3300.00 | ₹3358.40 | 1,406 |
| 2026-04-09 | ₹3236.00 | ₹3371.00 | ₹3236.00 | ₹3350.70 | 969 |
| 2026-04-08 | ₹3350.00 | ₹3365.00 | ₹3250.00 | ₹3344.90 | 1,524 |
| 2026-04-07 | ₹3156.00 | ₹3250.00 | ₹3156.00 | ₹3218.60 | 395 |
| 2026-04-06 | ₹3116.00 | ₹3250.00 | ₹3116.00 | ₹3237.00 | 2,206 |
| 2026-04-02 | ₹3220.00 | ₹3223.80 | ₹3108.20 | ₹3206.20 | 552 |
| 2026-04-01 | ₹2952.50 | ₹3248.00 | ₹2952.50 | ₹3223.80 | 798 |
| 2026-03-30 | ₹3052.00 | ₹3100.00 | ₹2870.00 | ₹2976.90 | 1,395 |
| 2026-03-27 | ₹3081.00 | ₹3140.00 | ₹3062.00 | ₹3071.10 | 1,058 |
| 2026-03-25 | ₹3145.00 | ₹3246.00 | ₹3115.00 | ₹3143.40 | 635 |
| 2026-03-24 | ₹3105.00 | ₹3179.80 | ₹3102.10 | ₹3141.90 | 672 |
| 2026-03-23 | ₹3100.10 | ₹3161.90 | ₹3000.30 | ₹3105.50 | 1,630 |
| 2026-03-20 | ₹3125.10 | ₹3165.40 | ₹3125.10 | ₹3148.20 | 350 |
| 2026-03-19 | ₹3135.00 | ₹3173.90 | ₹3101.00 | ₹3117.80 | 508 |
| 2026-03-18 | ₹3146.40 | ₹3236.30 | ₹3130.70 | ₹3212.70 | 572 |
| 2026-03-17 | ₹3032.00 | ₹3300.00 | ₹3032.00 | ₹3194.30 | 668 |
| 2026-03-16 | ₹3010.00 | ₹3125.80 | ₹3010.00 | ₹3054.80 | 685 |
| 2026-03-13 | ₹3076.10 | ₹3123.70 | ₹3076.10 | ₹3088.00 | 259 |
| 2026-03-12 | ₹3115.00 | ₹3118.90 | ₹3085.00 | ₹3112.30 | 430 |
| 2026-03-11 | ₹3081.00 | ₹3164.00 | ₹3081.00 | ₹3115.90 | 216 |
| 2026-03-10 | ₹3065.00 | ₹3181.70 | ₹3065.00 | ₹3100.50 | 683 |
| 2026-03-09 | ₹3041.00 | ₹3149.90 | ₹3041.00 | ₹3062.40 | 1,378 |
| 2026-03-06 | ₹3155.00 | ₹3258.00 | ₹3119.70 | ₹3247.50 | 692 |
| 2026-03-05 | ₹3102.00 | ₹3154.00 | ₹3102.00 | ₹3134.70 | 408 |
| 2026-03-04 | ₹3197.00 | ₹3197.00 | ₹3061.50 | ₹3111.80 | 494 |
| 2026-03-02 | ₹3290.10 | ₹3290.20 | ₹3033.00 | ₹3106.80 | 3,230 |
| 2026-02-27 | ₹3398.90 | ₹3398.90 | ₹3316.20 | ₹3330.00 | 207 |
| 2026-02-26 | ₹3332.50 | ₹3350.00 | ₹3275.00 | ₹3332.50 | 821 |
| 2026-02-25 | ₹3265.50 | ₹3319.70 | ₹3265.50 | ₹3287.70 | 346 |
| 2026-02-24 | ₹3336.00 | ₹3336.00 | ₹3228.10 | ₹3265.50 | 668 |
| 2026-02-23 | ₹3360.10 | ₹3360.20 | ₹3325.00 | ₹3327.30 | 138 |
| 2026-02-20 | ₹3270.00 | ₹3398.90 | ₹3270.00 | ₹3360.50 | 499 |
| 2026-02-19 | ₹3302.00 | ₹3342.80 | ₹3285.00 | ₹3299.10 | 430 |
| 2026-02-18 | ₹3320.00 | ₹3387.90 | ₹3300.00 | ₹3304.70 | 513 |
| 2026-02-17 | ₹3206.00 | ₹3390.00 | ₹3206.00 | ₹3368.90 | 284 |
| 2026-02-16 | ₹3262.00 | ₹3349.70 | ₹3262.00 | ₹3335.50 | 236 |
| 2026-02-13 | ₹3310.00 | ₹3385.00 | ₹3290.00 | ₹3313.40 | 1,018 |
| 2026-02-12 | ₹3301.20 | ₹3354.80 | ₹3301.00 | ₹3327.50 | 661 |
| 2026-02-11 | ₹3416.00 | ₹3426.60 | ₹3294.60 | ₹3329.20 | 999 |
| 2026-02-10 | ₹3280.00 | ₹3423.50 | ₹3280.00 | ₹3415.70 | 846 |
| 2026-02-09 | ₹3276.00 | ₹3385.00 | ₹3276.00 | ₹3347.60 | 895 |
| 2026-02-06 | ₹3303.00 | ₹3359.90 | ₹3303.00 | ₹3335.00 | 259 |
| 2026-02-05 | ₹3371.10 | ₹3399.00 | ₹3301.00 | ₹3330.60 | 481 |
| 2026-02-04 | ₹3325.50 | ₹3410.00 | ₹3315.10 | ₹3407.80 | 750 |
| 2026-02-03 | ₹3300.00 | ₹3411.00 | ₹3300.00 | ₹3385.20 | 1,338 |
| 2026-02-02 | ₹3220.00 | ₹3263.90 | ₹3022.00 | ₹3112.90 | 2,361 |
| 2026-02-01 | ₹3297.00 | ₹3297.00 | ₹3236.00 | ₹3251.10 | 188 |
| 2026-01-30 | ₹3222.00 | ₹3319.30 | ₹3222.00 | ₹3252.80 | 616 |
| 2026-01-29 | ₹3275.10 | ₹3338.70 | ₹3250.00 | ₹3262.70 | 416 |
| 2026-01-28 | ₹3106.00 | ₹3315.00 | ₹3106.00 | ₹3297.90 | 733 |
| 2026-01-27 | ₹3005.00 | ₹3160.20 | ₹3005.00 | ₹3105.80 | 763 |
| 2026-01-23 | ₹3249.90 | ₹3259.90 | ₹3135.00 | ₹3154.20 | 423 |
| 2026-01-22 | ₹3220.00 | ₹3283.30 | ₹3205.00 | ₹3226.00 | 858 |
| 2026-01-21 | ₹3176.10 | ₹3287.80 | ₹3176.10 | ₹3217.20 | 680 |
| 2026-01-20 | ₹3416.50 | ₹3416.50 | ₹3185.50 | ₹3230.20 | 934 |
| 2026-01-19 | ₹3417.00 | ₹3450.00 | ₹3350.00 | ₹3368.70 | 525 |
| 2026-01-16 | ₹3450.00 | ₹3529.90 | ₹3400.00 | ₹3417.00 | 563 |
| 2026-01-14 | ₹3453.00 | ₹3480.00 | ₹3363.00 | ₹3472.00 | 500 |
| 2026-01-13 | ₹3491.70 | ₹3527.80 | ₹3421.00 | ₹3443.30 | 283 |
| 2026-01-12 | ₹3542.00 | ₹3569.80 | ₹3470.00 | ₹3482.10 | 637 |
| 2026-01-09 | ₹3611.00 | ₹3627.90 | ₹3501.00 | ₹3518.20 | 685 |
| 2026-01-08 | ₹3602.10 | ₹3684.50 | ₹3602.10 | ₹3649.20 | 252 |
| 2026-01-07 | ₹3673.80 | ₹3711.10 | ₹3635.10 | ₹3635.20 | 90 |
| 2026-01-06 | ₹3650.00 | ₹3709.90 | ₹3618.20 | ₹3673.80 | 586 |
| 2026-01-05 | ₹3575.00 | ₹3684.90 | ₹3575.00 | ₹3672.90 | 1,174 |
| 2026-01-02 | ₹3555.00 | ₹3630.00 | ₹3555.00 | ₹3601.70 | 353 |
| 2026-01-01 | ₹3585.10 | ₹3640.00 | ₹3585.10 | ₹3605.20 | 369 |
Vardhman Holdings Share Price Performance Analysis (Jan 2003 - May 2026)
VHL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.09%
₹3605.20 → ₹3349.70
Year to Date
Price Volatility
5.20%
Low Volatility
Year to Date
Average Daily Volume
754
Year to Date Average
NSE Exchange
Vardhman Holdings Share Price History – Frequently Asked Questions
Common questions about VHL historical data and records. Examine VHL quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Vardhman Holdings (VHL)?
The all-time high share price of Vardhman Holdings was ₹6200.0 recorded on January 05, 2018 on the NSE exchange.
What is the all-time low share price of Vardhman Holdings (VHL)?
The all-time low share price of Vardhman Holdings was ₹41.0 recorded on March 12, 2003 on the NSE exchange.
How can I download VHL historical share price data?
You can download Vardhman Holdings 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 VHL shares?
The highest trading volume day for Vardhman Holdings was 299,565 shares traded on December 05, 2003 on the NSE exchange, with share price at ₹177.65.