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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	315.6	310.55	310.55	316.05	308.6	2,170
February 19, 2026	318.85	315.05	315.05	321.45	312.1	4,132
February 18, 2026	320.85	319.85	319.85	321	316.55	6,348
February 17, 2026	315	320.5	320.5	324	311.5	15,406
February 16, 2026	316.9	316.3	316.3	319	313.1	11,715
February 13, 2026	307.8	314.2	314.2	314.9	307.8	8,771
February 12, 2026	306.3	310.45	310.45	313.7	306.3	5,339
February 11, 2026	316.35	309.9	309.9	316.35	308.1	5,703
February 10, 2026	310.05	316.7	316.7	318.75	307.25	9,061
February 09, 2026	309.05	309.05	309.05	313	306	7,258
February 06, 2026	320	307.8	307.8	321.6	305.1	14,179
February 05, 2026	318.65	316.9	316.9	320.2	315.95	2,764
February 04, 2026	315.1	320.15	320.15	323.95	314	16,458
February 03, 2026	326	321.45	321.45	335.05	317.2	11,066
February 02, 2026	315	319.95	319.95	321.95	309.05	13,381
February 01, 2026	316	313.05	313.05	319.85	306	11,831
January 30, 2026	307.1	316.6	316.6	325	307.1	22,758
January 29, 2026	313.15	318.6	318.6	320.4	309.15	8,241
January 28, 2026	316.65	311.3	311.3	319.75	310	5,946
January 27, 2026	317.15	314.05	314.05	323.7	300	14,053
January 23, 2026	315.1	318	318	323	311.65	7,415
January 22, 2026	319.05	316.35	316.35	323.75	314	4,378
January 21, 2026	320	321.55	321.55	324.45	315	10,451
January 20, 2026	329.5	317.9	317.9	329.6	314.9	4,314
January 19, 2026	331.2	329.45	329.45	339	320.8	21,328
January 16, 2026	332.4	331.6	331.6	334.9	325.05	10,633
January 14, 2026	339.1	337.5	337.5	343.95	329.85	7,769
January 13, 2026	325.1	339.65	339.65	343.9	324.85	10,098
January 12, 2026	330	323.75	323.75	334.7	315.5	20,282
January 09, 2026	334.05	335	335	338.25	331.25	4,402
January 08, 2026	326.25	335.1	335.1	336	322.45	13,577
January 07, 2026	325.7	328.7	328.7	331.9	325	8,403
January 06, 2026	333.3	330.05	330.05	333.3	325.5	4,595
January 05, 2026	337.8	332.4	332.4	341.1	327	7,630
January 02, 2026	340.15	337.8	337.8	342	333.35	2,333
January 01, 2026	344.4	339	339	349.4	336.55	2,489
December 31, 2025	345	347.95	347.95	350.6	343.05	5,516
December 30, 2025	344.8	342.6	342.6	346.5	336.4	2,766
December 29, 2025	344.75	344.5	344.5	351.3	340.2	5,133
December 26, 2025	331	344.75	344.75	349	331	5,652
December 24, 2025	340.65	334.95	334.95	359.25	332.25	8,958
December 23, 2025	339.55	340.45	340.45	347.25	337	8,991
December 22, 2025	340.65	338.6	338.6	346.65	335.85	7,051
December 19, 2025	333.1	340.15	340.15	344.9	330.3	8,631
December 18, 2025	329.9	330.25	330.25	335.8	326.2	2,637
December 17, 2025	335	334.9	334.9	342	324	5,696
December 16, 2025	336.4	334.25	334.25	339.2	331.85	2,428
December 15, 2025	330	338.15	338.15	339.2	324.8	5,982
December 12, 2025	341.6	329.7	329.7	341.6	272.05	61,151
December 11, 2025	333.75	340.05	340.05	342.85	331.95	5,159
December 10, 2025	345.5	333.75	333.75	349.1	330.5	14,155
December 09, 2025	330.05	344.2	344.2	364.8	328.05	379,866
December 08, 2025	333.4	333.25	333.25	339.2	327	7,626
December 05, 2025	337.05	334.6	334.6	340.7	333	4,190
December 04, 2025	336.6	337.3	337.3	343	331	7,183
December 03, 2025	347.9	333.65	333.65	347.9	331.25	10,991
December 02, 2025	355.85	344.35	344.35	355.85	341.25	3,960
December 01, 2025	362.7	355.65	355.65	364.85	354	4,346
November 28, 2025	360.6	360.25	360.25	362.45	358.5	3,063
November 27, 2025	360.8	358.8	358.8	366.3	355	4,391

Vidhi Specialty Food Ingredients Limited (VIDHIING.NS) NSE