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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	432.25	421.7	421.7	432.25	421	10,223
July 01, 2025	423.9	429.6	429.6	437.2	413.65	23,322
June 30, 2025	409.55	419.7	419.7	422.15	409.55	37,367
June 27, 2025	422	409.55	409.55	422.9	404.3	18,189
June 26, 2025	416.1	416.7	416.7	421.45	414.45	6,727
June 25, 2025	422.2	420.1	420.1	422.3	417.4	26,561
June 24, 2025	419.15	417.65	417.65	428	416	30,794
June 23, 2025	423	419.1	419.1	424	418	6,962
June 20, 2025	424.4	419.45	419.45	424.4	415.3	12,277
June 19, 2025	428.45	420.2	420.2	428.45	415.65	8,864
June 18, 2025	429.7	425.7	425.7	431.4	422	12,605
June 17, 2025	419.7	425.35	425.35	433.95	418.5	21,066
June 16, 2025	422.25	423.95	423.95	428.2	417.25	12,445
June 13, 2025	419.95	422.25	422.25	425	417.05	6,911
June 12, 2025	419.3	423	423	427.15	419.3	7,916
June 11, 2025	426.8	423.55	423.55	428.25	420.1	6,328
June 10, 2025	430.65	422.55	422.55	430.65	417	13,675
June 09, 2025	419.95	426.4	426.4	428.15	416.65	17,398
June 06, 2025	425.7	418.95	418.95	425.75	416	11,512
June 05, 2025	426.95	420.9	420.9	431	418.6	13,409
June 04, 2025	426	426.15	426.15	430	424.75	9,072
June 03, 2025	428.45	425.05	425.05	433.6	421.8	44,934
June 02, 2025	445	428.45	428.45	447.75	421.5	59,164
May 30, 2025	448.95	444.75	444.75	451.95	441.1	24,526
May 29, 2025	450.7	450.4	450.4	456	448.1	11,114
May 28, 2025	452.15	450.8	450.8	459.5	448.5	4,961
May 27, 2025	455.65	456	456	459	449.35	8,754
May 26, 2025	443.8	451.95	451.95	459.5	443.8	7,899

Vidhi Specialty Food Ingredients Limited (VIDHIING.NS) NSE