Vadilal Enterprises Limited (BOM:519152)
India · Delayed Price · Currency is INR 9,510.00
-40.00 (-0.42%)
At close: Oct 27, 2026
Vadilal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | -0.42% | 2 |
| Oct 26, 2026 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.21% | 1 |
| Oct 23, 2026 | 9,560.00 | 9,560.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.12% | 11 |
| Oct 22, 2026 | 9,519.00 | 9,519.00 | 9,400.00 | 9,519.00 | 9,519.00 | -0.35% | 8 |
| Oct 21, 2026 | 9,590.00 | 9,590.00 | 9,552.00 | 9,552.00 | 9,552.00 | -0.50% | 3 |
| Oct 19, 2026 | 9,600.05 | 9,600.05 | 9,600.00 | 9,600.00 | 9,600.00 | 1.00% | 3 |
| Oct 16, 2026 | 9,600.00 | 9,600.00 | 9,505.00 | 9,505.00 | 9,505.00 | -1.71% | 11 |
| Oct 15, 2026 | 9,670.00 | 9,675.00 | 9,670.00 | 9,670.00 | 9,670.00 | - | 15 |
| Oct 14, 2026 | 9,757.00 | 9,757.00 | 9,670.00 | 9,670.00 | 9,670.00 | -1.00% | 21 |
| Oct 13, 2026 | 9,801.20 | 9,801.20 | 9,768.00 | 9,768.00 | 9,768.00 | -0.33% | 12 |
| Oct 8, 2026 | 9,880.00 | 9,950.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.51% | 17 |
| Oct 7, 2026 | 9,849.00 | 9,850.00 | 9,849.00 | 9,850.00 | 9,850.00 | - | 2 |
| Oct 6, 2026 | 9,865.00 | 9,865.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.20% | 2 |
| Oct 5, 2026 | 9,950.00 | 9,950.00 | 9,870.00 | 9,870.00 | 9,870.00 | -0.30% | 4 |
| Oct 1, 2026 | 10,165.00 | 10,165.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.37% | 21 |
| Sep 30, 2026 | 10,300.00 | 10,300.00 | 10,140.00 | 10,140.00 | 10,140.00 | -1.07% | 22 |
| Sep 29, 2026 | 10,300.00 | 10,300.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.49% | 7 |
| Sep 28, 2026 | 10,287.00 | 11,000.00 | 10,250.00 | 10,300.00 | 10,300.00 | -0.72% | 18 |
| Sep 25, 2026 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | - | 1 |
| Sep 24, 2026 | 10,400.00 | 10,400.00 | 10,300.00 | 10,375.00 | 10,375.00 | -0.38% | 14 |
| Sep 22, 2026 | 10,440.00 | 10,440.00 | 10,371.00 | 10,414.85 | 10,414.85 | -0.20% | 31 |
| Sep 21, 2026 | 10,440.05 | 10,440.05 | 10,430.00 | 10,436.00 | 10,436.00 | 0.06% | 10 |
| Sep 18, 2026 | 10,441.05 | 10,500.00 | 10,430.00 | 10,430.05 | 10,430.05 | -0.67% | 11 |
| Sep 17, 2026 | 10,420.00 | 10,500.00 | 10,410.00 | 10,500.00 | 10,500.00 | 0.77% | 5,108 |
| Sep 16, 2026 | 10,440.00 | 10,465.00 | 10,420.00 | 10,420.00 | 10,420.00 | -0.19% | 21 |
| Sep 15, 2026 | 10,400.00 | 10,440.00 | 10,400.00 | 10,440.00 | 10,440.00 | 0.38% | 14 |
| Sep 11, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.68% | 40 |
| Sep 10, 2026 | 10,500.00 | 10,500.00 | 10,460.00 | 10,471.00 | 10,471.00 | 0.01% | 22 |
| Sep 9, 2026 | 10,500.00 | 10,501.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.68% | 22 |
| Sep 8, 2026 | 10,500.00 | 10,950.00 | 10,371.00 | 10,398.80 | 10,398.80 | -0.66% | 77 |
| Sep 7, 2026 | 10,500.05 | 10,510.00 | 10,450.00 | 10,467.85 | 10,467.85 | 2.99% | 34 |
| Sep 4, 2026 | 10,550.00 | 10,550.00 | 9,990.00 | 10,163.75 | 10,163.75 | -2.74% | 550 |
| Sep 3, 2026 | 8,161.00 | 10,500.00 | 8,161.00 | 10,450.00 | 10,450.00 | 2.45% | 241 |
| Sep 2, 2026 | 10,500.05 | 10,500.05 | 10,200.00 | 10,200.00 | 10,200.00 | -1.33% | 137 |
| Sep 1, 2026 | 10,500.05 | 11,750.00 | 10,250.00 | 10,337.50 | 10,337.50 | -2.26% | 167 |
| Aug 31, 2026 | 10,499.95 | 11,000.00 | 10,400.00 | 10,577.80 | 10,576.30 | -5.66% | 72 |
| Aug 28, 2026 | 9,720.00 | 11,640.00 | 9,720.00 | 11,212.40 | 11,210.81 | 15.59% | 237 |
| Aug 27, 2026 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,698.62 | -1.11% | 8 |
| Aug 26, 2026 | 9,703.00 | 9,808.65 | 9,703.00 | 9,808.65 | 9,807.26 | 1.12% | 2 |
| Aug 25, 2026 | 9,800.00 | 9,825.00 | 9,700.00 | 9,700.00 | 9,698.62 | -2.61% | 38 |
| Aug 24, 2026 | 9,718.95 | 10,199.95 | 9,700.05 | 9,960.00 | 9,958.59 | 2.84% | 9 |
| Aug 21, 2026 | 9,999.95 | 10,000.00 | 9,685.00 | 9,685.00 | 9,683.63 | -2.79% | 107 |
| Aug 20, 2026 | 10,185.00 | 10,333.00 | 9,930.00 | 9,963.25 | 9,961.84 | -0.82% | 114 |
| Aug 19, 2026 | 10,060.00 | 10,150.00 | 9,990.00 | 10,045.40 | 10,043.98 | -0.17% | 27 |
| Aug 18, 2026 | 10,150.05 | 10,150.05 | 10,000.00 | 10,062.50 | 10,061.07 | 0.35% | 35 |
| Aug 17, 2026 | 10,413.80 | 10,413.80 | 10,000.00 | 10,027.50 | 10,026.08 | -3.23% | 53 |
| Aug 14, 2026 | 11,444.00 | 11,444.00 | 10,362.00 | 10,362.00 | 10,360.53 | -1.89% | 45 |
| Aug 13, 2026 | 10,299.00 | 10,650.00 | 10,299.00 | 10,562.05 | 10,560.55 | 5.99% | 685 |
| Aug 12, 2026 | 10,000.00 | 10,000.00 | 9,965.00 | 9,965.00 | 9,963.59 | -0.04% | 13 |
| Aug 11, 2026 | 10,000.00 | 10,000.00 | 9,969.00 | 9,969.00 | 9,967.59 | -0.31% | 452 |