Vadilal Enterprises Limited (BOM:519152)
India · Delayed Price · Currency is INR 10,012
+112 (1.13%)
At close: Apr 21, 2026
Vadilal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 9,803.00 | 9,899.95 | 9,650.00 | 9,801.00 | 9,801.00 | -2.11% | 239 |
| Apr 21, 2026 | 9,800.10 | 10,250.00 | 9,800.00 | 10,012.00 | 10,012.00 | 1.13% | 21 |
| Apr 20, 2026 | 10,091.95 | 10,091.95 | 9,900.00 | 9,900.00 | 9,900.00 | -1.92% | 27 |
| Apr 17, 2026 | 10,140.00 | 10,140.00 | 9,800.00 | 10,093.35 | 10,093.35 | -0.91% | 118 |
| Apr 16, 2026 | 10,199.95 | 10,200.00 | 9,875.10 | 10,185.65 | 10,185.65 | -2.95% | 15 |
| Apr 15, 2026 | 10,400.00 | 10,850.00 | 10,000.00 | 10,495.00 | 10,495.00 | 2.98% | 184 |
| Apr 13, 2026 | 9,850.00 | 10,500.00 | 9,850.00 | 10,191.50 | 10,191.50 | 0.98% | 41 |
| Apr 10, 2026 | 9,578.20 | 10,199.00 | 9,550.00 | 10,092.10 | 10,092.10 | 5.89% | 90 |
| Apr 9, 2026 | 9,880.00 | 9,880.00 | 9,450.00 | 9,530.55 | 9,530.55 | -3.73% | 58 |
| Apr 8, 2026 | 9,989.90 | 9,989.90 | 9,799.00 | 9,900.00 | 9,900.00 | 3.13% | 5 |
| Apr 7, 2026 | 9,641.15 | 9,641.15 | 9,600.00 | 9,600.00 | 9,600.00 | -0.47% | 21 |
| Apr 6, 2026 | 9,690.00 | 9,810.00 | 9,583.15 | 9,645.00 | 9,645.00 | 0.73% | 10 |
| Apr 2, 2026 | 9,980.00 | 9,980.00 | 9,560.00 | 9,575.00 | 9,575.00 | -4.25% | 47 |
| Apr 1, 2026 | 9,838.95 | 10,000.00 | 9,795.00 | 10,000.00 | 10,000.00 | 2.15% | 16 |
| Mar 30, 2026 | 9,840.00 | 9,845.00 | 9,790.00 | 9,790.00 | 9,790.00 | -0.61% | 1,508 |
| Mar 27, 2026 | 9,840.85 | 9,850.00 | 9,840.85 | 9,850.00 | 9,850.00 | 0.09% | 5 |
| Mar 25, 2026 | 9,910.05 | 10,249.00 | 9,800.00 | 9,840.85 | 9,840.85 | -0.70% | 43 |
| Mar 24, 2026 | 9,751.00 | 10,249.95 | 9,751.00 | 9,910.00 | 9,910.00 | 2.09% | 15 |
| Mar 23, 2026 | 9,870.00 | 9,870.00 | 9,700.00 | 9,707.55 | 9,707.55 | -1.70% | 115 |
| Mar 20, 2026 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | -0.05% | 2 |
| Mar 19, 2026 | 9,900.00 | 9,945.00 | 9,880.00 | 9,880.00 | 9,880.00 | -1.56% | 19 |
| Mar 18, 2026 | 9,875.00 | 10,075.00 | 9,820.00 | 10,037.00 | 10,037.00 | 1.64% | 24 |
| Mar 17, 2026 | 10,200.00 | 10,500.00 | 9,870.00 | 9,875.00 | 9,875.00 | 0.77% | 29 |
| Mar 16, 2026 | 9,820.00 | 9,830.00 | 9,785.00 | 9,800.00 | 9,800.00 | -0.31% | 3,912 |
| Mar 13, 2026 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | -0.02% | 1 |
| Mar 12, 2026 | 9,850.00 | 9,850.00 | 9,825.00 | 9,831.65 | 9,831.65 | -0.19% | 4 |
| Mar 11, 2026 | 9,849.00 | 9,850.00 | 9,732.00 | 9,850.00 | 9,850.00 | 0.89% | 717 |
| Mar 10, 2026 | 9,850.00 | 9,850.00 | 9,705.00 | 9,762.80 | 9,762.80 | 0.13% | 20 |
| Mar 9, 2026 | 9,860.00 | 9,860.00 | 9,750.05 | 9,750.05 | 9,750.05 | -1.12% | 35 |
| Mar 6, 2026 | 9,901.00 | 9,901.00 | 9,860.00 | 9,860.00 | 9,860.00 | -1.38% | 10 |
| Mar 5, 2026 | 9,870.00 | 9,998.00 | 9,780.00 | 9,998.00 | 9,998.00 | 1.71% | 86 |
| Mar 4, 2026 | 9,920.00 | 10,100.00 | 9,830.00 | 9,830.00 | 9,830.00 | -0.92% | 21 |
| Mar 2, 2026 | 9,999.00 | 10,000.00 | 9,921.00 | 9,921.00 | 9,921.00 | -3.16% | 18 |
| Feb 27, 2026 | 9,975.00 | 10,245.00 | 9,975.00 | 10,245.00 | 10,245.00 | 2.71% | 14 |
| Feb 26, 2026 | 9,999.00 | 9,999.00 | 9,975.00 | 9,975.00 | 9,975.00 | -0.24% | 4 |
| Feb 25, 2026 | 10,053.30 | 10,055.00 | 9,999.00 | 9,999.00 | 9,999.00 | -0.54% | 5 |
| Feb 24, 2026 | 9,980.00 | 10,245.00 | 9,960.00 | 10,053.30 | 10,053.30 | 0.53% | 11 |
| Feb 23, 2026 | 10,000.00 | 10,249.00 | 9,919.00 | 10,000.00 | 10,000.00 | 0.01% | 12 |
| Feb 20, 2026 | 10,050.30 | 10,050.35 | 9,860.00 | 9,999.00 | 9,999.00 | -0.88% | 31 |
| Feb 19, 2026 | 10,500.00 | 10,749.15 | 10,050.00 | 10,087.50 | 10,087.50 | -0.12% | 35 |
| Feb 18, 2026 | 10,150.00 | 10,150.00 | 9,990.00 | 10,100.00 | 10,100.00 | -0.24% | 21 |
| Feb 17, 2026 | 10,150.00 | 10,175.00 | 10,100.00 | 10,124.15 | 10,124.15 | -0.25% | 15 |
| Feb 16, 2026 | 10,555.00 | 10,998.00 | 10,150.00 | 10,150.00 | 10,150.00 | -2.82% | 22 |
| Feb 13, 2026 | 10,200.00 | 10,450.00 | 10,150.00 | 10,444.95 | 10,444.95 | 0.90% | 16 |
| Feb 12, 2026 | 10,350.00 | 10,510.00 | 10,000.00 | 10,351.70 | 10,351.70 | 0.90% | 47 |
| Feb 11, 2026 | 9,820.00 | 10,598.00 | 9,820.00 | 10,259.20 | 10,259.20 | 5.76% | 33 |
| Feb 10, 2026 | 9,949.50 | 10,049.50 | 9,700.00 | 9,700.00 | 9,700.00 | -2.51% | 89 |
| Feb 9, 2026 | 9,745.00 | 9,989.15 | 9,701.00 | 9,949.50 | 9,949.50 | 2.06% | 29 |
| Feb 6, 2026 | 9,749.00 | 9,749.00 | 9,749.00 | 9,749.00 | 9,749.00 | -0.01% | 2 |
| Feb 5, 2026 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | - | 101 |