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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	359.3	364.45	364.45	373.05	359.3	1,830
November 25, 2025	365.8	369.25	369.25	372	362.25	5,454
November 24, 2025	368.1	365.1	365.1	371.9	358.4	7,973
November 21, 2025	370	368.8	368.8	374.7	365.1	8,491
November 19, 2025	373.5	373.85	373.85	377.7	370.1	9,614
November 18, 2025	363.55	370.55	370.55	387.85	361.9	42,904
November 17, 2025	374.6	369.2	369.2	384.55	366	23,845
November 14, 2025	338.5	374.6	374.6	377	338.5	48,781
November 13, 2025	344.45	344.45	342.95	352.9	337	69,690
November 12, 2025	340.9	340.85	339.37	352	338.15	27,425
November 11, 2025	341.3	344.35	342.85	348.2	332.6	12,604
November 10, 2025	323.1	341.3	339.81	344.85	313.55	13,615
November 07, 2025	318.5	325.6	325.6	329.7	315.2	13,228
November 06, 2025	344.2	320.85	320.85	344.2	315.1	15,444
November 04, 2025	338.5	340.5	340.5	347.1	336	6,432
November 03, 2025	335.1	335.8	335.8	340.9	332.05	6,094
October 31, 2025	342.5	337.95	337.95	342.5	335.1	4,102
October 30, 2025	339	337.95	337.95	342.15	335	4,276
October 29, 2025	331.1	336.15	336.15	337.85	328	11,411
October 28, 2025	340.7	331.25	331.25	340.7	330	10,385
October 27, 2025	346.95	337.15	337.15	347.85	333.3	8,393
October 24, 2025	354.55	344	344	354.6	343	8,166
October 23, 2025	360.05	350.8	350.8	364.85	350	13,650
October 21, 2025	367	358.05	358.05	367	349.95	6,328
October 20, 2025	360.4	362.1	362.1	368	356.7	6,797
October 17, 2025	361.8	359.35	359.35	366	351.4	11,672
October 16, 2025	360.4	359.75	359.75	362.2	356.7	10,269
October 15, 2025	362	360.05	360.05	362	354.4	7,594
October 14, 2025	362	359.65	359.65	362	351.55	7,696
October 13, 2025	357.25	362.9	362.9	363.6	357.25	6,648

Vidhi Specialty Food Ingredients Limited (VIDHIING.NS) NSE