Vidhi Specialty Food Ingredients Limited (VIDHIING.NS) NSE

324.20

+17.4(+5.67%)

Updated at April 07 03:29PM

Currency In INR

VIDHIING.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	-1	-1	324.2	-1	-1	0
April 06, 2026	308	306.8	306.8	312.85	304.8	10,400
April 02, 2026	290	315.2	315.2	332	281	13,629
April 01, 2026	278	298.15	298.15	302	278	32,361
March 30, 2026	260.1	275.2	275.2	282.9	258.6	54,296
March 27, 2026	276.45	263.25	263.25	280.5	260.6	35,054
March 25, 2026	278.2	280.25	280.25	283.35	275	11,311
March 24, 2026	268.3	278.35	278.35	284.95	266.2	39,670
March 23, 2026	271	268.25	268.25	275	260.2	31,953
March 20, 2026	-1	-1	279.55	-1	-1	0
March 19, 2026	275.25	272.75	272.75	278.75	270	25,465
March 18, 2026	268.8	277.2	277.2	281.9	267.9	31,073
March 17, 2026	284.7	272.85	272.85	294.55	261	138,877
March 16, 2026	293.35	287.35	287.35	301	283.55	16,884
March 13, 2026	295.5	297.75	297.75	303	287	26,098
March 12, 2026	287.7	299.75	299.75	303.6	283	41,991
March 11, 2026	299.85	287.7	287.7	302.5	283.95	45,867
March 10, 2026	298.95	299.85	299.85	303.55	297.05	14,884
March 09, 2026	303	301.1	301.1	310.2	284.1	85,727
March 06, 2026	301.45	317.95	317.95	344.1	300.8	404,563
March 05, 2026	300.7	304.45	304.45	305.8	296.6	19,380
March 04, 2026	-1	-1	299.3	-1	-1	0
March 02, 2026	287.8	302.4	302.4	309	287.8	8,004
February 27, 2026	307	310.25	310.25	311.6	302.9	5,377
February 26, 2026	297.15	310.65	310.65	313.1	297.15	12,604
February 25, 2026	302.8	304.2	304.2	308	300	4,707
February 24, 2026	307.95	301.25	301.25	310.75	298	23,061
February 23, 2026	311.55	309.3	309.3	312.45	305.35	8,763
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