Vadilal Enterprises Limited (BOM:519152)
India · Delayed Price · Currency is INR 10,895
+395 (3.76%)
At close: Sep 10, 2025
Vadilal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.09% | 5 |
| Sep 11, 2025 | 10,500.05 | 10,600.00 | 10,377.00 | 10,509.10 | 10,509.10 | -3.54% | 105 |
| Sep 10, 2025 | 11,024.00 | 11,024.00 | 10,500.00 | 10,895.00 | 10,895.00 | 3.76% | 34 |
| Sep 9, 2025 | 10,200.00 | 10,499.90 | 10,200.00 | 10,499.75 | 10,499.75 | 2.23% | 20 |
| Sep 8, 2025 | 10,451.00 | 10,451.00 | 10,271.00 | 10,271.00 | 10,271.00 | -1.72% | 8 |
| Sep 5, 2025 | 10,700.00 | 10,700.00 | 10,451.00 | 10,451.00 | 10,451.00 | -1.41% | 24 |
| Sep 4, 2025 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 4 |
| Sep 3, 2025 | 10,250.00 | 10,600.00 | 10,250.00 | 10,600.00 | 10,600.00 | 3.41% | 12 |
| Sep 2, 2025 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.12% | 1 |
| Sep 1, 2025 | 10,250.00 | 10,310.00 | 10,250.00 | 10,262.00 | 10,262.00 | 0.12% | 107 |
| Aug 29, 2025 | 10,450.00 | 10,450.00 | 10,201.00 | 10,250.00 | 10,250.00 | -0.48% | 23 |
| Aug 28, 2025 | 10,242.00 | 10,299.00 | 10,200.00 | 10,299.00 | 10,299.00 | 0.58% | 16 |
| Aug 26, 2025 | 10,299.00 | 10,299.00 | 10,051.00 | 10,240.00 | 10,240.00 | -0.57% | 54 |
| Aug 25, 2025 | 10,200.00 | 10,299.00 | 10,200.00 | 10,299.00 | 10,299.00 | 1.45% | 43 |
| Aug 21, 2025 | 10,400.00 | 10,400.00 | 10,152.00 | 10,152.00 | 10,152.00 | -1.44% | 13 |
| Aug 20, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1.40% | 975 |
| Aug 19, 2025 | 10,399.00 | 10,399.00 | 10,151.00 | 10,158.00 | 10,158.00 | -2.32% | 15 |
| Aug 18, 2025 | 10,007.00 | 10,503.00 | 10,000.00 | 10,399.00 | 10,399.00 | 3.95% | 317 |
| Aug 14, 2025 | 10,109.00 | 10,300.00 | 9,925.00 | 10,003.50 | 10,003.50 | -0.96% | 25 |
| Aug 13, 2025 | 10,008.00 | 10,100.00 | 10,008.00 | 10,100.00 | 10,100.00 | 1.00% | 2 |
| Aug 11, 2025 | 10,121.00 | 10,199.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.03% | 261 |
| Aug 8, 2025 | 10,201.05 | 10,201.05 | 10,104.00 | 10,104.00 | 10,104.00 | -1.78% | 9 |
| Aug 7, 2025 | 10,177.00 | 10,399.00 | 10,140.00 | 10,287.55 | 10,287.55 | 1.07% | 203 |
| Aug 6, 2025 | 10,199.00 | 10,299.00 | 10,150.00 | 10,178.35 | 10,178.35 | -1.17% | 54 |
| Aug 5, 2025 | 10,207.00 | 10,299.00 | 10,150.00 | 10,299.00 | 10,299.00 | - | 175 |
| Aug 4, 2025 | 10,200.00 | 10,299.00 | 10,200.00 | 10,299.00 | 10,299.00 | 0.77% | 2 |
| Aug 1, 2025 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0.06% | 1 |
| 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 |