NSE · VARDHACRLC · stock
Vardhman Acrylics Limited (VARDHACRLC) stock price history
Every NSE trading session of Vardhman Acrylics Limited from Sep 30, 2003 to Sep 28, 2026: 5,696 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VARDHACRLC adjusted close, 2003 to 2026
- ₹65.16
- All time high, 2024
- ₹46.94
- 52 week high, ₹26.12 low
- 5,696
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
VARDHACRLC key facts
- Vardhman Acrylics Limited (VARDHACRLC) closed at ₹43.80 on Sep 28, 2026 on NSE.
- VARDHACRLC's all time high close is ₹65.16, set on Feb 7, 2024; its all time low close is ₹1.16 on Oct 27, 2008.
- VARDHACRLC's 52 week range is ₹26.12 to ₹46.94.
- VARDHACRLC returned +3.0% over the year to Sep 28, 2026 and +25.1% over five years.
- Over ten years VARDHACRLC returned +107%, +7.5% a year compounded.
- VARDHACRLC's deepest drawdown was -84.9% from Dec 28, 2004 to Oct 27, 2008.
- DataCedar holds 5,696 daily sessions of VARDHACRLC history from Sep 30, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VARDHACRLC price chart, 2003 to 2026
VARDHACRLC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +1.6% |
| 6 months | +53.0% |
| Year to date | +12.4% |
| 1 year | +3.0% |
| 3 years | -8.3% |
| 5 years | +25.1% |
| 10 years | +106.7% |
| Since Sep 30, 2003 | +854.2% |
| Compound annual growth, 23.0 years | +10.3% |
VARDHACRLC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹65.16 on Feb 7, 2024
- All time low close
- ₹1.16 on Oct 27, 2008
- 52 week high
- ₹46.94 on Jul 29, 2026
- 52 week low
- ₹26.12 on Mar 30, 2026
- Deepest drawdown
- -84.9% from Dec 28, 2004 to Oct 27, 2008, recovered Jun 2, 2014
- Best single session
- +20.7% on Apr 9, 2007
- Worst single session
- -15.2% on Oct 27, 2008
- Volatility, 1 year annualised
- 38.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2003
- 9.5×
- Best calendar year
- 2009, +223%
- Worst calendar year
- 2008, -69%
VARDHACRLC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Sep 30, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹39.15 | ₹46.94 | ₹26.12 | ₹43.80 | +12.8% | 9.2M | 186 |
| 2025 | ₹50.64 | ₹51.85 | ₹35.07 | ₹38.83 | -23.0% | 11.5M | 249 |
| 2024 | ₹54.23 | ₹67.69 | ₹45.10 | ₹50.41 | -6.0% | 35.7M | 246 |
| 2023 | ₹48.25 | ₹61.55 | ₹37.12 | ₹53.64 | +12.8% | 24.4M | 245 |
| 2022 | ₹45.62 | ₹62.49 | ₹37.42 | ₹47.56 | +4.5% | 35.5M | 248 |
| 2021 | ₹20.87 | ₹50.02 | ₹19.07 | ₹45.53 | +121.1% | 72M | 248 |
| 2020 | ₹19.97 | ₹21.69 | ₹14.12 | ₹20.59 | +5.3% | 9.7M | 251 |
| 2019 | ₹23.59 | ₹25.60 | ₹18.36 | ₹19.55 | -17.2% | 4.3M | 243 |
| 2018 | ₹28.83 | ₹29.51 | ₹19.01 | ₹23.61 | -17.4% | 6.8M | 246 |
| 2017 | ₹23.39 | ₹29.97 | ₹21.51 | ₹28.58 | +23.5% | 10.4M | 248 |
| 2016 | ₹15.38 | ₹25.40 | ₹11.68 | ₹23.15 | +51.8% | 24.7M | 246 |
| 2015 | ₹12.49 | ₹17.13 | ₹8.71 | ₹15.25 | +20.7% | 17.4M | 246 |
| 2014 | ₹6.99 | ₹13.50 | ₹5.89 | ₹12.63 | +97.1% | 18.3M | 244 |
| 2013 | ₹4.74 | ₹7.53 | ₹3.95 | ₹6.41 | +34.8% | 11.9M | 248 |
| 2012 | ₹2.87 | ₹5.36 | ₹2.87 | ₹4.76 | +65.5% | 20.5M | 245 |
| 2011 | ₹5.13 | ₹5.19 | ₹2.75 | ₹2.87 | -42.3% | 22.4M | 246 |
| 2010 | ₹5.27 | ₹6.93 | ₹3.93 | ₹4.98 | -4.4% | 83.1M | 250 |
| 2009 | ₹1.72 | ₹5.33 | ₹1.28 | ₹5.21 | +223.1% | 48.7M | 243 |
| 2008 | ₹5.67 | ₹5.73 | ₹1.12 | ₹1.61 | -69.0% | 30.2M | 246 |
| 2007 | ₹2.85 | ₹6.20 | ₹2.30 | ₹5.21 | +81.3% | 63.7M | 248 |
| 2006 | ₹4.14 | ₹4.55 | ₹2.03 | ₹2.87 | -30.5% | 32.6M | 247 |
| 2005 | ₹7.26 | ₹7.90 | ₹3.80 | ₹4.14 | -41.5% | 171.8M | 250 |
| 2004 | ₹4.45 | ₹7.98 | ₹3.00 | ₹7.07 | +61.3% | 98.2M | 260 |
| 2003 | ₹4.96 | ₹4.96 | ₹3.23 | ₹4.38 | n/a | 13.9M | 67 |
VARDHACRLC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹43.80 | +0.9% |
| August 2026 | ₹43.41 | -0.0% |
| July 2026 | ₹43.42 | +2.8% |
| June 2026 | ₹42.23 | +3.8% |
| May 2026 | ₹40.69 | +12.6% |
| April 2026 | ₹36.13 | +37.2% |
| March 2026 | ₹26.33 | -21.5% |
| February 2026 | ₹33.52 | -6.6% |
| January 2026 | ₹35.89 | -7.6% |
| December 2025 | ₹38.83 | +2.5% |
| November 2025 | ₹37.89 | -5.6% |
| October 2025 | ₹40.13 | -5.9% |
About the VARDHACRLC data
Daily bars. 5,696 sessions from Sep 30, 2003 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VARDHACRLC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- VAKRANGEE Vakrangee Limited
- VALIANTLAB Valiant Laboratories Limited
- VALIANTORG Valiant Organics Limited
- VAML Vedanta Aluminium Metal Limited
- VARDMNPOLY Vardhman Polytex Limited
- VARROC Varroc Engineering Limited
- VASCONEQ Vascon Engineers Limited
- VASUPRADA Shri Vasuprada Plantations Limited
Common questions
VARDHACRLC share price history
