Vadilal Enterprises Limited (BOM:519152)
India · Delayed Price · Currency is INR 9,700.00
-260.00 (-2.61%)
At close: Aug 25, 2026
Vadilal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9,718.95 | 10,199.95 | 9,700.05 | 9,960.00 | 9,960.00 | 2.84% | 9 |
| Aug 21, 2026 | 9,999.95 | 10,000.00 | 9,685.00 | 9,685.00 | 9,685.00 | -2.79% | 107 |
| Aug 20, 2026 | 10,185.00 | 10,333.00 | 9,930.00 | 9,963.25 | 9,963.25 | -0.82% | 114 |
| Aug 19, 2026 | 10,060.00 | 10,150.00 | 9,990.00 | 10,045.40 | 10,045.40 | -0.17% | 27 |
| Aug 18, 2026 | 10,150.05 | 10,150.05 | 10,000.00 | 10,062.50 | 10,062.50 | 0.35% | 35 |
| Aug 17, 2026 | 10,413.80 | 10,413.80 | 10,000.00 | 10,027.50 | 10,027.50 | -3.23% | 53 |
| Aug 14, 2026 | 11,444.00 | 11,444.00 | 10,362.00 | 10,362.00 | 10,362.00 | -1.89% | 45 |
| Aug 13, 2026 | 10,299.00 | 10,650.00 | 10,299.00 | 10,562.05 | 10,562.05 | 5.99% | 685 |
| Aug 12, 2026 | 10,000.00 | 10,000.00 | 9,965.00 | 9,965.00 | 9,965.00 | -0.04% | 13 |
| Aug 11, 2026 | 10,000.00 | 10,000.00 | 9,969.00 | 9,969.00 | 9,969.00 | -0.31% | 452 |
| Aug 10, 2026 | 10,000.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 31 |
| Aug 6, 2026 | 10,000.00 | 10,100.00 | 9,955.00 | 10,000.00 | 10,000.00 | 0.07% | 1,847 |
| Aug 5, 2026 | 9,950.00 | 10,000.00 | 9,950.00 | 9,992.55 | 9,992.55 | 0.43% | 163 |
| 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 |