Vadilal Enterprises Limited (BOM:519152)
India · Delayed Price · Currency is INR 9,950.00
-70.00 (-0.70%)
At close: Aug 4, 2026
Vadilal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.70% | 34 |
| Aug 3, 2026 | 9,800.00 | 10,100.00 | 9,799.95 | 10,020.00 | 10,020.00 | 2.20% | 588 |
| Jul 31, 2026 | 9,800.05 | 9,804.75 | 9,700.00 | 9,804.75 | 9,804.75 | 0.05% | 379 |
| Jul 30, 2026 | 9,800.00 | 9,800.00 | 9,799.95 | 9,800.00 | 9,800.00 | -0.33% | 116 |
| Jul 29, 2026 | 9,788.00 | 10,199.00 | 9,712.00 | 9,832.70 | 9,832.70 | 0.45% | 57 |
| Jul 28, 2026 | 9,789.00 | 9,789.00 | 9,789.00 | 9,789.00 | 9,789.00 | -0.01% | 2 |
| Jul 27, 2026 | 9,810.00 | 9,810.00 | 9,790.00 | 9,790.00 | 9,790.00 | -0.20% | 13 |
| Jul 24, 2026 | 9,800.00 | 9,810.00 | 9,800.00 | 9,810.00 | 9,810.00 | 0.10% | 65 |
| Jul 23, 2026 | 9,800.00 | 9,805.00 | 9,797.00 | 9,800.00 | 9,800.00 | -0.10% | 73 |
| Jul 22, 2026 | 9,808.00 | 9,810.00 | 9,800.00 | 9,810.00 | 9,810.00 | 0.10% | 11 |
| Jul 21, 2026 | 9,815.00 | 9,835.00 | 9,800.00 | 9,800.40 | 9,800.40 | -0.76% | 80 |
| Jul 20, 2026 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | -0.05% | 1 |
| Jul 17, 2026 | 9,849.95 | 10,000.00 | 9,808.00 | 9,880.35 | 9,880.35 | 0.23% | 42 |
| Jul 16, 2026 | 10,050.00 | 10,050.00 | 9,800.00 | 9,858.15 | 9,858.15 | -1.45% | 160 |
| Jul 15, 2026 | 9,940.60 | 10,075.00 | 9,940.60 | 10,002.95 | 10,002.95 | 0.12% | 69 |
| Jul 14, 2026 | 9,800.00 | 10,000.00 | 9,800.00 | 9,990.60 | 9,990.60 | 1.84% | 77 |
| Jul 13, 2026 | 9,800.00 | 9,810.00 | 9,800.00 | 9,810.00 | 9,810.00 | 0.10% | 146 |
| Jul 10, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 181 |
| Jul 8, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 13 |
| Jul 7, 2026 | 9,828.00 | 9,828.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.66% | 24 |
| Jul 6, 2026 | 9,800.00 | 10,099.00 | 9,800.00 | 9,864.80 | 9,864.80 | 0.66% | 22 |
| Jul 3, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 6 |
| Jul 2, 2026 | 9,800.00 | 10,080.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 12 |
| Jul 1, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.91% | 6 |
| Jun 30, 2026 | 10,100.00 | 10,100.00 | 9,890.00 | 9,890.00 | 9,890.00 | 0.92% | 4 |
| Jun 29, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.01% | 10 |
| Jun 25, 2026 | 9,801.00 | 9,801.00 | 9,801.00 | 9,801.00 | 9,801.00 | - | 1 |
| Jun 24, 2026 | 9,810.00 | 10,040.00 | 9,800.00 | 9,801.00 | 9,801.00 | -0.09% | 24 |
| Jun 23, 2026 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | -1.80% | 10 |
| Jun 22, 2026 | 9,800.00 | 9,990.00 | 9,800.00 | 9,990.00 | 9,990.00 | 1.72% | 29 |
| Jun 19, 2026 | 9,989.00 | 9,989.00 | 9,818.00 | 9,821.00 | 9,821.00 | -1.79% | 18 |
| Jun 18, 2026 | 9,808.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1.24% | 16 |
| Jun 16, 2026 | 9,807.00 | 9,878.00 | 9,800.00 | 9,878.00 | 9,878.00 | 0.71% | 19 |
| Jun 15, 2026 | 9,890.00 | 9,890.00 | 9,800.00 | 9,808.25 | 9,808.25 | -0.73% | 8 |
| Jun 12, 2026 | 9,801.00 | 9,895.00 | 9,800.00 | 9,880.00 | 9,880.00 | 0.82% | 7 |
| Jun 11, 2026 | 9,818.00 | 9,818.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 12 |
| Jun 10, 2026 | 9,835.00 | 9,835.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.26% | 23 |
| Jun 9, 2026 | 9,860.00 | 9,945.00 | 9,800.20 | 9,825.80 | 9,825.80 | -0.14% | 23 |
| Jun 8, 2026 | 10,000.00 | 10,100.00 | 9,840.00 | 9,840.00 | 9,840.00 | -2.45% | 6 |
| Jun 5, 2026 | 9,876.50 | 10,149.40 | 9,822.00 | 10,087.10 | 10,087.10 | 2.14% | 38 |
| Jun 4, 2026 | 9,800.00 | 9,998.80 | 9,800.00 | 9,876.05 | 9,876.05 | 0.49% | 24 |
| Jun 3, 2026 | 9,830.50 | 9,900.00 | 9,828.00 | 9,828.00 | 9,828.00 | -1.28% | 4 |
| Jun 2, 2026 | 9,818.00 | 10,094.85 | 9,800.00 | 9,955.00 | 9,955.00 | -0.35% | 143 |
| Jun 1, 2026 | 9,800.00 | 10,200.00 | 9,800.00 | 9,990.00 | 9,990.00 | -1.09% | 48 |
| May 29, 2026 | 10,309.90 | 10,350.00 | 9,804.00 | 10,100.00 | 10,100.00 | -2.53% | 96 |
| May 27, 2026 | 9,799.00 | 10,389.00 | 9,450.00 | 10,362.50 | 10,362.50 | 4.25% | 49 |
| May 25, 2026 | 9,880.00 | 9,990.00 | 9,840.05 | 9,940.05 | 9,940.05 | -0.50% | 7 |
| May 22, 2026 | 9,796.00 | 9,990.00 | 9,796.00 | 9,990.00 | 9,990.00 | 1.94% | 6 |
| May 21, 2026 | 9,821.00 | 9,821.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 31 |
| May 19, 2026 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 24 |