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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	361.95	362.7	362.7	365	349.55	21,763
October 09, 2025	347.15	359.85	359.85	367.9	343.95	13,737
October 08, 2025	355	349.65	349.65	355	345	5,448
October 07, 2025	345	352.75	352.75	355	338	31,320
October 06, 2025	362.65	348.3	348.3	362.65	345	19,994
October 03, 2025	355.4	359.85	359.85	364.9	355	8,632
October 01, 2025	356.15	354.4	354.4	359	351.6	4,357
September 30, 2025	354.85	352.6	352.6	358.05	350	5,002
September 29, 2025	364.4	354.85	354.85	365.4	351.1	6,546
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

Vidhi Specialty Food Ingredients Limited (VIDHIING.NS) NSE