Vadilal Industries Limited (VADILALIND.NS) NSE
4,318.50
+90.6001(+2.14%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4,318.50
+90.6001(+2.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 4,325 | 4,318.5 | 4,318.5 | 4,423.8 | 4,232.1 | 12,979 |
| March 23, 2026 | 4,763.4 | 4,227.9 | 4,227.9 | 4,763.4 | 4,208.4 | 30,516 |
| March 19, 2026 | 4,600 | 4,573.2 | 4,573.2 | 4,656.3 | 4,554 | 7,376 |
| March 18, 2026 | 4,598 | 4,680.6 | 4,680.6 | 4,775 | 4,598 | 11,127 |
| March 17, 2026 | 4,600 | 4,570.5 | 4,570.5 | 4,660.9 | 4,540.8 | 8,742 |
| March 16, 2026 | 4,685 | 4,607.9 | 4,607.9 | 4,726.5 | 4,450 | 20,956 |
| March 13, 2026 | 4,939 | 4,681 | 4,681 | 4,943 | 4,669.1 | 16,902 |
| March 12, 2026 | 4,995.4 | 4,913.7 | 4,913.7 | 5,001 | 4,889.5 | 8,387 |
| March 11, 2026 | 5,018.7 | 4,995.4 | 4,995.4 | 5,164.9 | 4,975 | 15,290 |
| March 10, 2026 | 5,080 | 5,018.7 | 5,018.7 | 5,080 | 4,980 | 7,068 |
| March 09, 2026 | 5,030 | 4,966.8 | 4,966.8 | 5,065 | 4,901.7 | 12,933 |
| March 06, 2026 | 5,121 | 5,101.9 | 5,101.9 | 5,164.1 | 5,075 | 16,578 |
| March 05, 2026 | 5,061 | 5,120.8 | 5,120.8 | 5,180 | 5,040 | 17,935 |
| March 02, 2026 | 4,800 | 5,039.3 | 5,039.3 | 5,128 | 4,798.5 | 29,183 |
| February 27, 2026 | 4,891 | 4,944.5 | 4,944.5 | 4,980 | 4,891 | 6,863 |
| February 26, 2026 | 4,931.7 | 4,913.4 | 4,913.4 | 4,931.7 | 4,866.1 | 5,082 |
| February 25, 2026 | 4,882.5 | 4,882.9 | 4,882.9 | 4,925 | 4,857.5 | 9,964 |
| February 24, 2026 | 4,810 | 4,854.7 | 4,854.7 | 4,920 | 4,764.2 | 13,337 |
| February 23, 2026 | 4,812.3 | 4,812.9 | 4,812.9 | 4,984.6 | 4,768 | 17,825 |
| February 20, 2026 | 4,918 | 4,860.2 | 0 | 4,918 | 4,824.1 | 7,526 |
| February 19, 2026 | 4,883 | 4,889.1 | 0 | 5,037 | 4,865.1 | 13,299 |
| February 18, 2026 | 5,065 | 4,891.2 | 0 | 5,071.1 | 4,841.8 | 29,121 |
| February 17, 2026 | 5,222.4 | 5,039.4 | 0 | 5,222.4 | 5,015.2 | 13,472 |
| February 16, 2026 | 5,150 | 5,188.6 | 0 | 5,211.9 | 5,100 | 17,309 |
| February 13, 2026 | 5,178 | 5,139.3 | 0 | 5,178 | 5,100 | 12,406 |
| February 12, 2026 | 5,355 | 5,182.7 | 0 | 5,429.5 | 5,112.1 | 34,782 |
| February 11, 2026 | 5,033 | 5,333.2 | 0 | 5,400 | 4,920.1 | 52,375 |
| February 10, 2026 | 4,535 | 4,988.4 | 0 | 5,100 | 4,535 | 81,325 |
| February 09, 2026 | 4,594 | 4,683.1 | 0 | 4,700 | 4,490 | 22,132 |
| February 06, 2026 | 4,602 | 4,581 | 0 | 4,602 | 4,503.5 | 124,116 |
| February 05, 2026 | 4,734 | 4,589.6 | 0 | 4,738.9 | 4,563.7 | 9,159 |
| February 04, 2026 | 4,750.5 | 4,733.6 | 0 | 4,800 | 4,685.9 | 10,802 |
| February 03, 2026 | 4,700 | 4,713.7 | 0 | 4,723.6 | 4,503 | 16,208 |
| February 02, 2026 | 4,310.4 | 4,418.4 | 0 | 4,450 | 4,251 | 7,485 |
| February 01, 2026 | 4,380.7 | 4,310.4 | 0 | 4,430 | 4,251 | 5,907 |
| January 30, 2026 | 4,375 | 4,380.7 | 0 | 4,499 | 4,330 | 11,862 |
| January 29, 2026 | 4,495 | 4,391.6 | 0 | 4,500 | 4,366.1 | 8,190 |
| January 28, 2026 | 4,138.9 | 4,437.4 | 0 | 4,487.8 | 4,138.9 | 15,300 |
| January 27, 2026 | 4,062.2 | 4,159.6 | 0 | 4,185 | 3,996 | 9,338 |
| January 23, 2026 | 4,037.6 | 4,046.6 | 0 | 4,095.9 | 4,017.6 | 4,145 |
| January 22, 2026 | 4,050 | 4,037.6 | 0 | 4,180 | 4,015 | 22,340 |
| January 21, 2026 | 4,185.2 | 4,076.9 | 0 | 4,190.8 | 4,004 | 16,261 |
| January 20, 2026 | 4,390 | 4,185.2 | 0 | 4,413.6 | 4,152 | 29,724 |
| January 19, 2026 | 4,510.3 | 4,405.1 | 0 | 4,529.3 | 4,400 | 11,024 |
| January 16, 2026 | 4,574.9 | 4,508.7 | 0 | 4,600.1 | 4,500 | 7,912 |
| January 14, 2026 | 4,555 | 4,574.9 | 0 | 4,620 | 4,524.1 | 4,038 |
| January 13, 2026 | 4,572.8 | 4,595.3 | 0 | 4,636.9 | 4,550 | 4,903 |
| January 12, 2026 | 4,636 | 4,572.8 | 0 | 4,656 | 4,550 | 7,105 |
| January 09, 2026 | 4,670 | 4,637.6 | 0 | 4,711.9 | 4,600 | 13,294 |
| January 08, 2026 | 4,743.5 | 4,708.4 | 0 | 4,765.2 | 4,650 | 14,847 |
| January 07, 2026 | 4,756.1 | 4,739 | 0 | 4,861 | 4,716 | 11,588 |
| January 06, 2026 | 4,927 | 4,786.1 | 0 | 4,938.9 | 4,706 | 16,619 |
| January 05, 2026 | 4,861.7 | 4,897.6 | 0 | 4,990 | 4,831 | 6,055 |
| January 02, 2026 | 4,888 | 4,861.7 | 0 | 4,937 | 4,850 | 6,195 |
| January 01, 2026 | 4,987 | 4,916.1 | 0 | 4,987 | 4,898 | 5,502 |
| December 31, 2025 | 4,955 | 4,934 | 0 | 4,959.5 | 4,915 | 3,653 |
| December 30, 2025 | 4,954.5 | 4,933.5 | 0 | 4,989 | 4,930.5 | 3,043 |
| December 29, 2025 | 4,977.5 | 4,949.5 | 0 | 5,003 | 4,930 | 2,993 |
| December 26, 2025 | 5,010.5 | 4,989 | 0 | 5,038 | 4,979 | 2,621 |
| December 24, 2025 | 5,064 | 5,010.5 | 0 | 5,075 | 4,950 | 5,860 |