Vadilal Enterprises Limited (BOM:519152)
India · Delayed Price · Currency is INR 9,855.00
+55.00 (0.56%)
At close: Jan 22, 2026
Vadilal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9,845.00 | 9,846.00 | 9,845.00 | 9,846.00 | 9,846.00 | -0.09% | 3 |
| Jan 22, 2026 | 9,850.05 | 10,243.95 | 9,700.00 | 9,855.00 | 9,855.00 | 0.56% | 5,169 |
| Jan 21, 2026 | 9,925.00 | 9,925.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.03% | 282 |
| Jan 20, 2026 | 9,945.00 | 9,945.00 | 9,902.00 | 9,902.00 | 9,902.00 | -0.28% | 109 |
| Jan 19, 2026 | 9,950.00 | 9,950.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.21% | 40 |
| Jan 16, 2026 | 10,100.00 | 10,100.00 | 9,951.00 | 9,951.00 | 9,951.00 | 0.21% | 2,001 |
| Jan 14, 2026 | 9,950.00 | 9,950.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.20% | 15 |
| Jan 13, 2026 | 9,950.00 | 9,950.00 | 9,900.00 | 9,950.00 | 9,950.00 | 0.30% | 4,013 |
| Jan 12, 2026 | 9,940.00 | 10,000.00 | 9,900.00 | 9,920.00 | 9,920.00 | -0.10% | 54 |
| Jan 9, 2026 | 9,950.00 | 9,960.00 | 9,900.00 | 9,930.00 | 9,930.00 | -0.10% | 56 |
| Jan 8, 2026 | 9,950.50 | 9,950.50 | 9,940.00 | 9,940.00 | 9,940.00 | -0.10% | 4 |
| Jan 7, 2026 | 9,950.50 | 9,950.50 | 9,950.00 | 9,950.00 | 9,950.00 | - | 49 |
| Jan 6, 2026 | 9,999.00 | 9,999.00 | 9,950.00 | 9,950.00 | 9,950.00 | - | 85 |
| Jan 5, 2026 | 9,994.00 | 9,994.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.44% | 84 |
| Jan 2, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,994.00 | 9,994.00 | 0.12% | 23 |
| Jan 1, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,982.00 | 9,982.00 | 0.04% | 27 |
| Dec 31, 2025 | 10,000.00 | 10,000.00 | 9,970.00 | 9,978.00 | 9,978.00 | -0.22% | 111 |
| Dec 30, 2025 | 10,000.00 | 10,000.00 | 9,995.00 | 10,000.00 | 10,000.00 | - | 20 |
| Dec 29, 2025 | 10,010.00 | 10,010.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 68 |
| Dec 26, 2025 | 10,250.00 | 10,250.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.02% | 11 |
| Dec 24, 2025 | 10,000.00 | 10,010.00 | 10,000.00 | 10,002.50 | 10,002.50 | 0.03% | 30 |
| Dec 23, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.01% | 121 |
| Dec 22, 2025 | 10,002.20 | 10,002.20 | 10,000.00 | 10,001.00 | 10,001.00 | -0.01% | 55 |
| Dec 19, 2025 | 10,002.00 | 10,300.00 | 10,002.00 | 10,002.20 | 10,002.20 | 0.02% | 8 |
| Dec 18, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 62 |
| Dec 17, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 80 |
| Dec 16, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 60 |
| Dec 15, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 40 |
| Dec 12, 2025 | 10,399.00 | 10,399.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 9 |
| Dec 11, 2025 | 10,000.00 | 10,050.00 | 9,900.00 | 10,000.00 | 10,000.00 | 0.27% | 235 |
| Dec 10, 2025 | 10,399.00 | 10,399.00 | 9,972.00 | 9,973.50 | 9,973.50 | -0.27% | 13 |
| Dec 9, 2025 | 10,025.00 | 10,025.00 | 9,972.00 | 10,000.00 | 10,000.00 | - | 35 |
| Dec 8, 2025 | 10,100.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.99% | 22 |
| Dec 5, 2025 | 10,050.00 | 10,534.90 | 9,900.00 | 10,100.00 | 10,100.00 | 0.31% | 81 |
| Dec 4, 2025 | 10,797.50 | 10,797.50 | 10,059.00 | 10,069.00 | 10,069.00 | -0.99% | 38 |
| Dec 3, 2025 | 10,799.00 | 10,799.00 | 10,170.00 | 10,170.00 | 10,170.00 | 1.19% | 8 |
| Dec 2, 2025 | 10,051.00 | 10,057.00 | 10,025.00 | 10,050.00 | 10,050.00 | - | 104 |
| Dec 1, 2025 | 10,040.00 | 10,050.00 | 9,900.00 | 10,050.00 | 10,050.00 | 0.01% | 113 |
| Nov 28, 2025 | 10,049.00 | 10,049.00 | 10,049.00 | 10,049.00 | 10,049.00 | -0.01% | 12 |
| Nov 27, 2025 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 50 |
| Nov 26, 2025 | 10,050.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.50% | 101 |
| Nov 25, 2025 | 10,100.00 | 10,598.90 | 10,070.00 | 10,100.00 | 10,100.00 | 1.00% | 1,052 |
| Nov 24, 2025 | 10,105.00 | 10,105.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 164 |
| Nov 21, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.75% | 7 |
| Nov 20, 2025 | 10,051.00 | 10,051.00 | 10,000.00 | 10,025.00 | 10,025.00 | 0.25% | 103 |
| Nov 19, 2025 | 10,051.00 | 10,051.00 | 9,806.00 | 10,000.00 | 10,000.00 | - | 121 |
| Nov 18, 2025 | 10,100.00 | 10,499.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 153 |
| Nov 17, 2025 | 10,201.00 | 10,201.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 143 |
| Nov 14, 2025 | 10,444.00 | 10,444.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.40% | 115 |
| Nov 13, 2025 | 10,750.00 | 10,750.00 | 10,451.05 | 10,451.05 | 10,451.05 | -4.12% | 5 |