Vidrala Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	76.50	77.80	76.30	77.10	77.10	1.05%	43,279
Jun 4, 2026	75.10	76.60	75.10	76.30	76.30	1.06%	48,150
Jun 3, 2026	74.20	75.80	74.10	75.50	75.50	1.48%	57,623
Jun 2, 2026	75.50	75.90	74.20	74.40	74.40	-0.67%	57,649
Jun 1, 2026	76.90	76.90	74.70	74.90	74.90	-2.60%	78,222
May 29, 2026	77.50	78.20	76.90	76.90	76.90	0.13%	114,997
May 28, 2026	77.10	77.30	76.50	76.80	76.80	-0.65%	37,688
May 27, 2026	76.30	78.00	76.30	77.30	77.30	1.31%	39,227
May 26, 2026	76.90	77.20	76.10	76.30	76.30	-0.78%	39,100
May 25, 2026	77.10	77.20	76.30	76.90	76.90	1.05%	20,854
May 22, 2026	76.70	77.10	76.00	76.10	76.10	-0.39%	32,940
May 21, 2026	76.00	77.00	75.80	76.40	76.40	0.26%	39,600
May 20, 2026	75.00	76.50	74.70	76.20	76.20	1.06%	40,718
May 19, 2026	74.40	76.00	74.40	75.40	75.40	1.21%	43,027
May 18, 2026	74.40	75.00	73.10	74.50	74.50	-0.80%	41,098
May 15, 2026	75.40	76.20	74.80	75.10	75.10	-0.79%	37,845
May 14, 2026	78.00	78.00	75.60	75.70	75.70	-0.26%	37,259
May 13, 2026	76.10	76.70	75.80	75.90	75.90	-0.26%	43,464
May 12, 2026	76.70	77.30	76.10	76.10	76.10	-0.91%	34,553
May 11, 2026	77.10	77.40	76.70	76.80	76.80	-0.65%	29,942
May 8, 2026	79.10	79.10	77.20	77.30	77.30	-0.64%	27,194
May 7, 2026	79.50	79.60	77.80	77.80	77.80	-1.27%	35,470
May 6, 2026	77.90	79.50	77.50	78.80	78.80	2.20%	50,599
May 5, 2026	76.90	77.40	76.20	77.10	77.10	0.39%	32,984
May 4, 2026	77.60	78.40	76.60	76.80	76.80	-0.13%	39,149
Apr 30, 2026	76.40	77.20	75.50	76.90	76.90	-0.13%	58,826
Apr 29, 2026	79.20	79.20	76.40	77.00	77.00	-2.16%	76,243
Apr 28, 2026	78.20	79.20	78.00	78.70	78.70	0.51%	23,838
Apr 27, 2026	77.60	78.70	77.60	78.30	78.30	0.13%	20,993
Apr 24, 2026	78.10	78.60	77.60	78.20	78.20	-0.26%	30,684
Apr 23, 2026	78.40	79.20	78.30	78.40	78.40	-0.25%	30,319
Apr 22, 2026	80.50	80.50	78.30	78.60	78.60	-1.63%	22,409
Apr 21, 2026	81.00	81.00	79.80	79.90	79.90	-	34,192
Apr 20, 2026	80.50	80.80	79.80	79.90	79.90	-1.96%	29,696
Apr 17, 2026	80.00	82.00	79.70	81.50	81.50	2.26%	43,733
Apr 16, 2026	80.30	80.80	79.70	79.70	79.70	-0.62%	62,948
Apr 15, 2026	79.70	80.20	79.50	80.20	80.20	0.63%	72,782
Apr 14, 2026	79.70	80.20	78.80	79.70	79.70	1.01%	31,451
Apr 13, 2026	78.30	78.90	77.80	78.90	78.90	-0.25%	53,427
Apr 10, 2026	79.50	79.60	78.80	79.10	79.10	-0.38%	30,528
Apr 9, 2026	79.90	80.10	79.20	79.40	79.40	-0.75%	29,607
Apr 8, 2026	79.50	80.50	79.00	80.00	80.00	4.44%	49,411
Apr 7, 2026	78.00	78.80	76.50	76.60	76.60	-1.92%	34,073
Apr 2, 2026	77.70	78.90	77.50	78.10	78.10	-1.01%	18,159
Apr 1, 2026	78.00	79.20	77.80	78.90	78.90	2.87%	41,682
Mar 31, 2026	78.00	78.90	76.50	76.70	76.70	-1.67%	38,269
Mar 30, 2026	77.30	78.50	76.70	78.00	78.00	0.13%	41,197
Mar 27, 2026	78.00	78.40	77.50	77.90	77.90	-0.51%	33,646
Mar 26, 2026	77.90	78.90	77.60	78.30	78.30	0.51%	70,674
Mar 25, 2026	76.30	79.00	75.90	77.90	77.90	3.45%	71,301