Vadilal Industries Limited (BOM:519156)
India · Delayed Price · Currency is INR 4,977.10
-132.50 (-2.59%)
At close: Mar 9, 2026
Vadilal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,007.05 | 5,007.05 | 4,896.05 | 4,977.10 | 4,977.10 | -2.59% | 662 |
| Mar 6, 2026 | 5,121.20 | 5,154.00 | 5,068.90 | 5,109.60 | 5,109.60 | -0.23% | 515 |
| Mar 5, 2026 | 5,100.25 | 5,178.75 | 5,049.05 | 5,121.20 | 5,121.20 | 2.11% | 964 |
| Mar 4, 2026 | 5,199.95 | 5,199.95 | 4,926.20 | 5,015.25 | 5,015.25 | -0.60% | 542 |
| Mar 2, 2026 | 4,800.00 | 5,118.00 | 4,785.05 | 5,045.70 | 5,045.70 | 1.99% | 1,198 |
| Feb 27, 2026 | 4,920.00 | 4,980.00 | 4,899.05 | 4,947.25 | 4,947.25 | 0.66% | 489 |
| Feb 26, 2026 | 4,886.40 | 4,936.10 | 4,865.00 | 4,914.80 | 4,914.80 | 0.58% | 406 |
| Feb 25, 2026 | 4,912.50 | 4,913.95 | 4,855.00 | 4,886.35 | 4,886.35 | 0.52% | 333 |
| Feb 24, 2026 | 4,792.45 | 4,913.95 | 4,761.15 | 4,860.85 | 4,860.85 | 0.53% | 372 |
| Feb 23, 2026 | 4,864.95 | 4,975.00 | 4,775.00 | 4,835.00 | 4,835.00 | -0.70% | 676 |
| Feb 20, 2026 | 4,889.00 | 4,904.05 | 4,848.50 | 4,869.00 | 4,869.00 | -0.39% | 113 |
| Feb 19, 2026 | 4,959.95 | 5,018.45 | 4,881.40 | 4,888.05 | 4,888.05 | -0.03% | 369 |
| Feb 18, 2026 | 5,299.00 | 5,299.00 | 4,846.00 | 4,889.75 | 4,889.75 | -3.00% | 1,743 |
| Feb 17, 2026 | 5,190.70 | 5,224.70 | 5,024.80 | 5,041.15 | 5,041.15 | -2.88% | 322 |
| Feb 16, 2026 | 5,160.75 | 5,211.75 | 5,086.25 | 5,190.60 | 5,190.60 | 0.58% | 424 |
| Feb 13, 2026 | 5,192.85 | 5,216.35 | 5,059.05 | 5,160.75 | 5,160.75 | -0.62% | 761 |
| Feb 12, 2026 | 5,350.00 | 5,472.10 | 5,131.00 | 5,192.85 | 5,192.85 | -2.87% | 1,943 |
| Feb 11, 2026 | 5,002.95 | 5,388.80 | 4,924.35 | 5,346.40 | 5,346.40 | 6.86% | 1,868 |
| Feb 10, 2026 | 4,549.95 | 5,102.75 | 4,549.95 | 5,002.95 | 5,002.95 | 6.96% | 2,580 |
| Feb 9, 2026 | 4,562.80 | 4,698.70 | 4,500.00 | 4,677.20 | 4,677.20 | 2.70% | 879 |
| Feb 6, 2026 | 4,555.70 | 4,580.75 | 4,505.00 | 4,554.45 | 4,554.45 | -1.48% | 152 |
| Feb 5, 2026 | 4,728.30 | 4,728.30 | 4,564.00 | 4,623.00 | 4,623.00 | -2.65% | 198 |
| Feb 4, 2026 | 4,730.00 | 4,801.90 | 4,685.75 | 4,749.05 | 4,749.05 | 0.65% | 482 |
| Feb 3, 2026 | 4,641.00 | 4,727.05 | 4,533.00 | 4,718.50 | 4,718.50 | 6.96% | 451 |
| Feb 2, 2026 | 4,698.30 | 4,698.30 | 4,275.60 | 4,411.45 | 4,411.45 | 2.52% | 224 |
| Feb 1, 2026 | 4,372.60 | 4,404.00 | 4,238.70 | 4,302.90 | 4,302.90 | -1.59% | 162 |
| Jan 30, 2026 | 4,350.00 | 4,498.10 | 4,338.00 | 4,372.50 | 4,372.50 | -0.38% | 372 |
| Jan 29, 2026 | 4,577.00 | 4,577.00 | 4,356.85 | 4,389.10 | 4,389.10 | -1.41% | 321 |
| Jan 28, 2026 | 4,221.80 | 4,490.25 | 4,221.80 | 4,451.65 | 4,451.65 | 6.47% | 1,206 |
| Jan 27, 2026 | 4,006.40 | 4,223.55 | 4,006.40 | 4,181.30 | 4,181.30 | 3.02% | 307 |
| Jan 23, 2026 | 4,039.00 | 4,094.00 | 4,030.00 | 4,058.70 | 4,058.70 | 0.49% | 361 |
| Jan 22, 2026 | 4,078.95 | 4,187.20 | 4,022.70 | 4,038.95 | 4,038.95 | -0.98% | 512 |
| Jan 21, 2026 | 4,131.00 | 4,131.00 | 3,990.00 | 4,078.95 | 4,078.95 | -2.75% | 280 |
| Jan 20, 2026 | 4,225.05 | 4,400.00 | 4,171.90 | 4,194.50 | 4,194.50 | -4.72% | 642 |
| Jan 19, 2026 | 4,511.00 | 4,529.30 | 4,402.00 | 4,402.35 | 4,402.35 | -2.39% | 259 |
| Jan 16, 2026 | 4,580.00 | 4,583.65 | 4,501.00 | 4,510.25 | 4,510.25 | -1.52% | 98 |
| Jan 14, 2026 | 4,596.20 | 4,614.50 | 4,555.00 | 4,580.00 | 4,580.00 | -0.35% | 213 |
| Jan 13, 2026 | 4,627.10 | 4,627.10 | 4,569.65 | 4,596.20 | 4,596.20 | -0.02% | 65 |
| Jan 12, 2026 | 4,630.00 | 4,651.00 | 4,566.65 | 4,597.15 | 4,597.15 | -1.05% | 333 |
| Jan 9, 2026 | 4,709.45 | 4,721.70 | 4,600.50 | 4,646.05 | 4,646.05 | -1.35% | 230 |
| Jan 8, 2026 | 4,735.20 | 4,766.00 | 4,657.90 | 4,709.40 | 4,709.40 | -0.54% | 505 |
| Jan 7, 2026 | 4,906.95 | 4,906.95 | 4,721.00 | 4,735.15 | 4,735.15 | -1.09% | 212 |
| Jan 6, 2026 | 4,908.00 | 4,908.00 | 4,713.90 | 4,787.30 | 4,787.30 | -2.46% | 763 |
| Jan 5, 2026 | 4,855.00 | 4,990.00 | 4,839.65 | 4,907.95 | 4,907.95 | 0.81% | 109 |
| Jan 2, 2026 | 4,895.00 | 4,895.10 | 4,851.00 | 4,868.75 | 4,868.75 | -0.87% | 180 |
| Jan 1, 2026 | 4,951.70 | 4,951.70 | 4,892.75 | 4,911.35 | 4,911.35 | -0.40% | 100 |
| Dec 31, 2025 | 4,945.50 | 4,945.50 | 4,925.20 | 4,931.15 | 4,931.15 | -0.12% | 194 |
| Dec 30, 2025 | 4,948.30 | 5,047.20 | 4,925.20 | 4,937.30 | 4,937.30 | -0.22% | 109 |
| Dec 29, 2025 | 4,994.00 | 4,994.00 | 4,940.00 | 4,948.20 | 4,948.20 | -1.09% | 102 |
| Dec 26, 2025 | 5,008.50 | 5,030.50 | 4,975.05 | 5,002.60 | 5,002.60 | -0.66% | 98 |