Vadilal Enterprises Limited (BOM:519152)
India · Delayed Price · Currency is INR 10,298
-101 (-0.97%)
At close: Jul 25, 2025
Vadilal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10,200.00 | 10,510.00 | 10,200.00 | 10,213.75 | 10,213.75 | 0.13% | 51 |
| Jul 30, 2025 | 10,250.00 | 10,302.50 | 10,200.00 | 10,200.00 | 10,200.00 | - | 62 |
| Jul 29, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 355 |
| Jul 28, 2025 | 10,300.00 | 10,351.50 | 10,193.00 | 10,200.00 | 10,200.00 | -0.95% | 322 |
| Jul 25, 2025 | 10,400.00 | 10,400.00 | 10,250.00 | 10,298.00 | 10,298.00 | -0.97% | 10 |
| Jul 24, 2025 | 10,776.15 | 10,829.90 | 10,371.00 | 10,399.00 | 10,399.00 | -3.98% | 295 |
| Jul 23, 2025 | 10,363.60 | 10,850.00 | 10,363.60 | 10,830.30 | 10,830.30 | 4.50% | 311 |
| Jul 22, 2025 | 10,206.00 | 10,500.00 | 10,206.00 | 10,363.60 | 10,363.60 | 1.54% | 38 |
| Jul 21, 2025 | 10,201.00 | 10,206.00 | 10,201.00 | 10,206.00 | 10,206.00 | 0.05% | 4 |
| Jul 18, 2025 | 10,229.00 | 10,229.00 | 10,200.00 | 10,201.00 | 10,201.00 | -0.73% | 16 |
| Jul 17, 2025 | 10,349.00 | 10,350.00 | 10,255.00 | 10,276.00 | 10,276.00 | -0.07% | 27 |
| Jul 16, 2025 | 10,250.00 | 10,350.00 | 10,250.00 | 10,283.35 | 10,283.35 | 0.33% | 7 |
| Jul 15, 2025 | 10,249.75 | 10,301.25 | 10,249.75 | 10,250.00 | 10,250.00 | -0.50% | 11 |
| Jul 14, 2025 | 10,301.25 | 10,301.25 | 10,301.25 | 10,301.25 | 10,301.25 | - | 2 |
| Jul 11, 2025 | 10,301.25 | 10,301.25 | 10,301.25 | 10,301.25 | 10,301.25 | 0.50% | 1 |
| Jul 10, 2025 | 10,270.65 | 10,300.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.20% | 7 |
| Jul 9, 2025 | 10,207.00 | 10,400.00 | 10,200.00 | 10,270.65 | 10,270.65 | 0.20% | 25 |
| Jul 8, 2025 | 10,350.00 | 10,350.00 | 10,250.00 | 10,250.00 | 10,250.00 | -1.01% | 16 |
| Jul 7, 2025 | 10,810.00 | 10,810.00 | 10,210.00 | 10,355.00 | 10,355.00 | 0.53% | 34 |
| Jul 4, 2025 | 10,125.00 | 10,300.00 | 10,125.00 | 10,300.00 | 10,300.00 | 1.73% | 4 |
| Jul 3, 2025 | 10,180.00 | 10,400.00 | 10,000.00 | 10,125.00 | 10,125.00 | -0.61% | 628 |
| Jul 2, 2025 | 10,230.00 | 10,278.00 | 10,000.00 | 10,187.05 | 10,187.05 | -0.47% | 124 |
| Jul 1, 2025 | 10,455.00 | 10,455.00 | 10,150.00 | 10,235.10 | 10,235.10 | -0.78% | 25 |
| Jun 30, 2025 | 10,438.80 | 10,438.80 | 10,250.00 | 10,315.85 | 10,315.85 | -3.15% | 65 |
| Jun 27, 2025 | 10,800.00 | 10,800.00 | 10,626.00 | 10,651.80 | 10,651.80 | -4.12% | 61 |
| Jun 26, 2025 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 1.93% | 1 |
| Jun 25, 2025 | 10,990.00 | 11,100.00 | 10,790.00 | 10,900.00 | 10,900.00 | -2.68% | 15 |
| Jun 24, 2025 | 11,090.50 | 11,200.00 | 10,990.00 | 11,200.00 | 11,200.00 | -2.57% | 29 |
| Jun 23, 2025 | 10,600.00 | 11,495.55 | 10,600.00 | 11,495.55 | 11,495.55 | 5.00% | 102 |
| Jun 20, 2025 | 10,900.00 | 11,000.00 | 10,600.00 | 10,948.15 | 10,948.15 | 2.32% | 36 |
| Jun 19, 2025 | 10,650.40 | 10,900.00 | 10,650.40 | 10,700.00 | 10,700.00 | 0.47% | 56 |
| Jun 18, 2025 | 10,650.65 | 10,650.65 | 10,300.00 | 10,650.40 | 10,650.40 | - | 11 |
| Jun 17, 2025 | 10,650.65 | 10,703.90 | 10,650.65 | 10,650.65 | 10,650.65 | - | 5 |
| Jun 13, 2025 | 10,400.00 | 11,048.50 | 10,400.00 | 10,650.65 | 10,650.65 | -1.61% | 30 |
| Jun 12, 2025 | 11,000.00 | 11,000.00 | 10,825.00 | 10,825.00 | 10,825.00 | -4.20% | 12 |
| Jun 11, 2025 | 10,977.50 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 2.94% | 60 |
| Jun 10, 2025 | 11,000.00 | 11,007.00 | 10,900.00 | 10,976.75 | 10,976.75 | -0.22% | 399 |
| Jun 9, 2025 | 11,000.10 | 11,000.50 | 11,000.10 | 11,000.45 | 11,000.45 | - | 16 |
| Jun 6, 2025 | 10,900.00 | 11,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1.85% | 33 |
| Jun 5, 2025 | 11,009.00 | 11,009.00 | 10,800.00 | 10,800.00 | 10,800.00 | -2.70% | 10 |
| Jun 4, 2025 | 11,356.60 | 11,356.60 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 7 |
| Jun 3, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.10 | 11,300.10 | -2.94% | 5 |
| Jun 2, 2025 | 11,584.00 | 11,642.00 | 11,005.00 | 11,642.00 | 11,642.00 | 0.50% | 34 |
| May 30, 2025 | 11,100.00 | 11,594.00 | 11,100.00 | 11,584.00 | 11,584.00 | 4.36% | 30 |
| May 29, 2025 | 10,800.10 | 11,200.00 | 10,800.10 | 11,100.00 | 11,100.00 | -1.26% | 238 |
| May 28, 2025 | 11,769.00 | 11,769.00 | 11,180.55 | 11,241.30 | 11,241.30 | -4.48% | 172 |
| May 27, 2025 | 12,820.00 | 13,000.00 | 11,766.60 | 11,769.00 | 11,769.00 | -4.98% | 80 |
| May 26, 2025 | 12,823.25 | 12,823.25 | 12,350.00 | 12,385.85 | 12,385.85 | -3.41% | 42 |
| May 23, 2025 | 12,988.00 | 12,988.00 | 12,750.00 | 12,823.25 | 12,823.25 | -1.26% | 229 |
| May 22, 2025 | 13,325.00 | 13,750.00 | 12,900.00 | 12,987.50 | 12,987.50 | -2.53% | 75 |