Vadilal Enterprises Limited (BOM:519152)
India · Delayed Price · Currency is INR 10,400
-71 (-0.68%)
At close: Sep 11, 2026
Vadilal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 10,000.00 | 10,050.00 | 10,000.00 | 10,000.00 | 9,998.58 | - | 31 |
| Aug 6, 2026 | 10,000.00 | 10,100.00 | 9,955.00 | 10,000.00 | 9,998.58 | 0.07% | 1,847 |
| Aug 5, 2026 | 9,950.00 | 10,000.00 | 9,950.00 | 9,992.55 | 9,991.13 | 0.43% | 163 |
| Aug 4, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,948.59 | -0.70% | 34 |
| Aug 3, 2026 | 9,800.00 | 10,100.00 | 9,799.95 | 10,020.00 | 10,018.58 | 2.20% | 588 |
| Jul 31, 2026 | 9,800.05 | 9,804.75 | 9,700.00 | 9,804.75 | 9,803.36 | 0.05% | 379 |
| Jul 30, 2026 | 9,800.00 | 9,800.00 | 9,799.95 | 9,800.00 | 9,798.61 | -0.33% | 116 |
| Jul 29, 2026 | 9,788.00 | 10,199.00 | 9,712.00 | 9,832.70 | 9,831.31 | 0.45% | 57 |
| Jul 28, 2026 | 9,789.00 | 9,789.00 | 9,789.00 | 9,789.00 | 9,787.61 | -0.01% | 2 |
| Jul 27, 2026 | 9,810.00 | 9,810.00 | 9,790.00 | 9,790.00 | 9,788.61 | -0.20% | 13 |
| Jul 24, 2026 | 9,800.00 | 9,810.00 | 9,800.00 | 9,810.00 | 9,808.61 | 0.10% | 65 |
| Jul 23, 2026 | 9,800.00 | 9,805.00 | 9,797.00 | 9,800.00 | 9,798.61 | -0.10% | 73 |
| Jul 22, 2026 | 9,808.00 | 9,810.00 | 9,800.00 | 9,810.00 | 9,808.61 | 0.10% | 11 |
| Jul 21, 2026 | 9,815.00 | 9,835.00 | 9,800.00 | 9,800.40 | 9,799.01 | -0.76% | 80 |
| Jul 20, 2026 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,873.60 | -0.05% | 1 |
| Jul 17, 2026 | 9,849.95 | 10,000.00 | 9,808.00 | 9,880.35 | 9,878.95 | 0.23% | 42 |
| Jul 16, 2026 | 10,050.00 | 10,050.00 | 9,800.00 | 9,858.15 | 9,856.75 | -1.45% | 160 |
| Jul 15, 2026 | 9,940.60 | 10,075.00 | 9,940.60 | 10,002.95 | 10,001.53 | 0.12% | 69 |
| Jul 14, 2026 | 9,800.00 | 10,000.00 | 9,800.00 | 9,990.60 | 9,989.18 | 1.84% | 77 |
| Jul 13, 2026 | 9,800.00 | 9,810.00 | 9,800.00 | 9,810.00 | 9,808.61 | 0.10% | 146 |
| Jul 10, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,798.61 | - | 181 |
| Jul 8, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,798.61 | - | 13 |
| Jul 7, 2026 | 9,828.00 | 9,828.00 | 9,800.00 | 9,800.00 | 9,798.61 | -0.66% | 24 |
| Jul 6, 2026 | 9,800.00 | 10,099.00 | 9,800.00 | 9,864.80 | 9,863.40 | 0.66% | 22 |
| Jul 3, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,798.61 | - | 6 |
| Jul 2, 2026 | 9,800.00 | 10,080.00 | 9,800.00 | 9,800.00 | 9,798.61 | - | 12 |