Vadilal Industries Limited (VADILALIND.NS) NSE
5,384.90
+125.5(+2.39%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
VADILALIND.NS Historical Return
If you invested ₹1000 in Vadilal Industries Limited (VADILALIND.NS) 10 years ago, it would be worth ₹7,886.73 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,350.44, while ₹1000 invested 1 year ago would be worth ₹976.63. This corresponds to total returns of 688.67%, 435.04%, -2.34%, respectively, with annualized returns of 22.93%, 39.83%, -2.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
VADILALIND.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 4,806 | 5,259.4 | 5,259.4 | 5,330 | 4,806 | 176,540 |
| May 29, 2026 | 5,150 | 4,843 | 4,843 | 5,200 | 4,813.5 | 251,973 |
| May 27, 2026 | 4,470.8 | 4,466.9 | 4,466.9 | 4,565 | 4,444 | 12,357 |
| May 26, 2026 | 4,370.9 | 4,433 | 4,433 | 4,530 | 4,364.1 | 11,438 |
| May 25, 2026 | 4,387 | 4,369.7 | 4,369.7 | 4,469 | 4,327 | 6,257 |
| May 22, 2026 | 4,317 | 4,329.9 | 4,329.9 | 4,350 | 4,276.6 | 4,310 |
| May 21, 2026 | 4,297.9 | 4,294 | 4,294 | 4,310 | 4,160 | 11,401 |
| May 20, 2026 | 4,250 | 4,212.8 | 4,212.8 | 4,250 | 4,180.9 | 3,521 |
| May 19, 2026 | 4,139.8 | 4,250.8 | 4,250.8 | 4,331.9 | 4,127 | 12,439 |
| May 18, 2026 | 4,200.7 | 4,118.9 | 4,118.9 | 4,200.9 | 4,071.1 | 16,772 |
| May 15, 2026 | 4,278 | 4,191.2 | 4,191.2 | 4,278 | 4,183 | 6,134 |
| May 14, 2026 | 4,304 | 4,241.8 | 4,241.8 | 4,355.8 | 4,200.1 | 9,458 |
| May 13, 2026 | 4,379 | 4,303.9 | 4,303.9 | 4,390 | 4,285 | 10,890 |
| May 12, 2026 | 4,508.4 | 4,307.3 | 4,307.3 | 4,526.1 | 4,290 | 12,890 |
| May 11, 2026 | 4,603.2 | 4,498 | 4,498 | 4,603.2 | 4,482.3 | 8,930 |
| May 08, 2026 | 4,685 | 4,603.2 | 4,603.2 | 4,685 | 4,585 | 7,364 |
| May 07, 2026 | 4,723 | 4,637.2 | 4,637.2 | 4,723 | 4,625 | 5,855 |
| May 06, 2026 | 4,600 | 4,698.2 | 4,698.2 | 4,720.5 | 4,600 | 16,478 |
| May 05, 2026 | 4,643.4 | 4,597.3 | 4,597.3 | 4,667 | 4,550 | 10,568 |
| May 04, 2026 | 4,700 | 4,643.4 | 4,643.4 | 4,717 | 4,612 | 10,044 |
| April 30, 2026 | 4,716 | 4,696.6 | 4,696.6 | 4,739.8 | 4,650 | 8,739 |
| April 29, 2026 | 4,760 | 4,746.7 | 4,746.7 | 4,800 | 4,701 | 11,585 |
| April 28, 2026 | 4,725 | 4,757.1 | 4,757.1 | 4,810 | 4,695 | 24,741 |
| April 27, 2026 | 4,490 | 4,693.9 | 4,693.9 | 4,888.4 | 4,479.9 | 55,074 |
| April 24, 2026 | 4,552.6 | 4,432.6 | 4,432.6 | 4,595.5 | 4,415 | 14,249 |
| April 23, 2026 | 4,603 | 4,552.6 | 4,552.6 | 4,603 | 4,502 | 7,048 |
| April 22, 2026 | 4,553.2 | 4,551.9 | 4,551.9 | 4,595 | 4,530.5 | 5,546 |
| April 21, 2026 | 4,551.6 | 4,534.2 | 4,534.2 | 4,639.9 | 4,524.1 | 12,683 |
| April 20, 2026 | 4,598.6 | 4,551.6 | 4,551.6 | 4,639 | 4,502.1 | 17,207 |
| April 17, 2026 | 4,601 | 4,587.6 | 4,587.6 | 4,700 | 4,570 | 22,764 |
| April 16, 2026 | 4,640 | 4,621.8 | 4,621.8 | 4,680 | 4,570 | 10,115 |
| April 15, 2026 | 4,560 | 4,601 | 4,601 | 4,638.9 | 4,521.7 | 13,375 |
| April 13, 2026 | 4,394.8 | 4,456.8 | 4,456.8 | 4,525 | 4,320.1 | 10,706 |
| April 10, 2026 | 4,500 | 4,499 | 4,499 | 4,610 | 4,464.3 | 14,119 |
| April 09, 2026 | 4,623 | 4,486.2 | 4,486.2 | 4,650 | 4,450 | 14,942 |
| April 08, 2026 | 4,564 | 4,565.4 | 4,565.4 | 4,633 | 4,462 | 22,933 |
| April 07, 2026 | 4,397.9 | 4,367.2 | 4,367.2 | 4,479.9 | 4,359 | 13,625 |
| April 06, 2026 | 4,300 | 4,405.9 | 4,405.9 | 4,438.8 | 4,233.5 | 11,408 |
| April 02, 2026 | 4,373 | 4,295.9 | 4,295.9 | 4,373 | 4,222 | 15,666 |
| April 01, 2026 | 4,150 | 4,397.7 | 4,397.7 | 4,428.1 | 4,150 | 25,414 |
| March 30, 2026 | 4,210 | 4,090 | 4,090 | 4,249.8 | 4,062 | 21,635 |
| March 27, 2026 | 4,342.2 | 4,291.1 | 4,291.1 | 4,454.7 | 4,233.6 | 16,645 |
| March 25, 2026 | 4,370 | 4,391.2 | 4,391.2 | 4,499.8 | 4,347.8 | 11,239 |
| 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 20, 2026 | -1 | -1 | 4,531.8 | -1 | -1 | 0 |
| 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 04, 2026 | -1 | -1 | 5,030.2 | -1 | -1 | 0 |
| 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 |
