Vadilal Enterprises Limited (BOM:519152)
India · Delayed Price · Currency is INR 9,955.00
-35.00 (-0.35%)
At close: Jun 2, 2026
Vadilal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 43 |
| May 15, 2026 | 9,801.00 | 9,801.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.20% | 15 |
| May 14, 2026 | 9,998.00 | 9,998.00 | 9,799.00 | 9,820.00 | 9,820.00 | -0.81% | 4 |
| May 13, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1.02% | 1 |
| May 12, 2026 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 23 |
| May 11, 2026 | 9,859.00 | 9,900.00 | 9,798.00 | 9,800.00 | 9,800.00 | -0.60% | 18 |
| May 8, 2026 | 9,825.00 | 9,859.05 | 9,800.05 | 9,859.00 | 9,859.00 | -0.89% | 9 |
| May 7, 2026 | 9,851.00 | 9,948.00 | 9,848.00 | 9,948.00 | 9,948.00 | -1.50% | 6 |
| May 6, 2026 | 9,821.05 | 10,100.00 | 9,821.00 | 10,100.00 | 10,100.00 | 1.02% | 12 |
| May 5, 2026 | 9,949.00 | 10,000.00 | 9,949.00 | 9,997.65 | 9,997.65 | 1.97% | 50 |
| May 4, 2026 | 9,899.95 | 9,899.95 | 9,800.00 | 9,804.40 | 9,804.40 | -0.97% | 31 |
| Apr 30, 2026 | 9,925.00 | 10,298.95 | 9,802.95 | 9,899.95 | 9,899.95 | -0.30% | 38 |
| Apr 29, 2026 | 9,934.65 | 10,212.00 | 9,848.00 | 9,930.00 | 9,930.00 | -0.05% | 19 |
| Apr 28, 2026 | 9,810.50 | 10,799.00 | 9,810.50 | 9,934.60 | 9,934.60 | 1.26% | 57 |
| Apr 27, 2026 | 10,000.00 | 10,000.00 | 9,803.00 | 9,810.50 | 9,810.50 | -0.18% | 20 |
| Apr 24, 2026 | 9,828.00 | 10,008.00 | 9,801.20 | 9,828.00 | 9,828.00 | 0.16% | 4 |
| Apr 23, 2026 | 9,800.05 | 9,998.20 | 9,800.00 | 9,812.35 | 9,812.35 | 0.12% | 179 |
| 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 |