Vidhi Specialty Food Ingredients Limited - VIDHIING.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	366	360.55	360.55	370	350	13,471
September 25, 2025	374.8	366	366	374.9	364	5,183
September 24, 2025	373.25	369.65	369.65	377	367	3,632
September 23, 2025	377.75	373.25	373.25	379	371.55	4,927
September 22, 2025	379	378.5	378.5	382	375.3	3,789
September 19, 2025	379.8	375.3	375.3	380	369.1	9,536
September 18, 2025	376.65	375.7	375.7	381.7	374.95	5,098
September 17, 2025	377.75	378.1	378.1	382.8	375.1	3,546
September 16, 2025	381.35	377.75	376.25	381.4	375	4,007
September 15, 2025	380	377.35	377.35	383.55	375.1	4,405
September 12, 2025	374.3	375.5	375.5	379.9	372.95	3,040
September 11, 2025	380.4	374.95	374.95	381	373.1	7,540
September 10, 2025	376.75	375.35	375.35	379.2	371.55	7,469
September 09, 2025	381.25	374.35	374.35	384.75	371.1	9,477
September 08, 2025	383.8	381.25	381.25	387.9	378	5,055
September 05, 2025	391.6	385.7	385.7	391.6	381.1	2,963
September 04, 2025	386	387.3	387.3	410	374.1	54,064
September 03, 2025	379	382.6	382.6	383.9	378.6	6,564
September 02, 2025	379.7	380.55	380.55	382.25	376.5	7,324
September 01, 2025	380	379.85	379.85	382.95	373.35	13,256
August 29, 2025	383.3	379.05	379.05	383.95	371.55	46,525
August 28, 2025	366	379.5	379.5	381.9	366	23,190
August 26, 2025	374.75	368.8	368.8	374.75	366.1	5,717
August 25, 2025	374.1	371.25	371.25	374.5	370.05	5,698
August 22, 2025	369.4	370	370	373	367.15	14,624
August 21, 2025	372	369.05	369.05	373.45	367.8	52,858
August 20, 2025	373.55	370.15	370.15	382.2	368.05	26,659
August 19, 2025	380.35	370.65	370.65	383	365.1	224,082
August 18, 2025	389.1	378.4	378.4	389.1	377.05	6,209
August 14, 2025	387.6	384.8	384.8	388.45	380.1	3,283
August 13, 2025	381.7	383.4	383.4	386	374.65	6,133
August 12, 2025	367.9	377.5	377.5	384	365.7	10,330
August 11, 2025	367	368.55	368.55	375.25	357.7	20,920
August 08, 2025	369	363.9	363.9	371.3	360.9	29,255
August 07, 2025	396.2	370.25	370.25	396.2	365	54,997
August 06, 2025	390.6	391.95	391.95	396.7	389	10,842
August 05, 2025	393.5	391.85	391.85	402.05	390.35	11,183
August 04, 2025	400	398.35	398.35	400.65	393	8,450
August 01, 2025	405.95	398.5	398.5	412.8	393.1	10,411
July 31, 2025	414.85	410.05	410.05	417.2	405.6	25,297
July 30, 2025	422	414.85	414.85	427.65	412.6	16,363
July 29, 2025	415.5	427.4	427.4	430.5	415.5	35,101
July 28, 2025	405.1	415.5	415.5	433	403.25	226,281
July 25, 2025	405.85	399.75	399.75	414	398.75	136,190
July 24, 2025	412	406.65	406.65	412.75	404	13,376
July 23, 2025	411.3	409.4	409.4	412.45	406.9	7,314
July 22, 2025	400.05	411.15	411.15	413.15	398	18,067
July 21, 2025	411.4	399.8	399.8	411.4	396	11,811
July 18, 2025	403.8	407.35	407.35	412.2	396	26,886
July 17, 2025	400	400.2	400.2	404.7	397.4	9,058
July 16, 2025	398.8	400.95	400.95	403.7	392.85	15,895
July 15, 2025	410.15	396.4	396.4	411	391.1	40,509
July 14, 2025	408.5	406.1	406.1	417.55	405	19,117
July 11, 2025	422.85	410.2	410.2	425.95	406.55	29,190
July 10, 2025	426.2	426.2	426.2	427.3	419.05	10,596
July 09, 2025	419.1	421.6	421.6	428.7	410.8	144,504
July 08, 2025	415.05	422.35	422.35	429.65	414.1	20,793
July 07, 2025	424.05	414.8	414.8	424.05	411.3	6,760
July 04, 2025	422.35	419.85	419.85	423.9	418.25	8,395
July 03, 2025	419.9	419.9	419.9	424.7	418.3	4,342

Vidhi Specialty Food Ingredients Limited (VIDHIING.NS) NSE