Vadilal Industries Limited (BOM:519156)
India · Delayed Price · Currency is INR 4,301.85
-101.25 (-2.30%)
At close: Apr 2, 2026
Vadilal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,315.05 | 4,316.45 | 4,228.05 | 4,301.85 | 4,301.85 | -2.30% | 506 |
| Apr 1, 2026 | 4,113.05 | 4,425.00 | 4,113.05 | 4,403.10 | 4,403.10 | 7.63% | 1,391 |
| Mar 30, 2026 | 4,200.00 | 4,253.90 | 4,063.45 | 4,090.85 | 4,090.85 | -4.55% | 1,003 |
| Mar 27, 2026 | 4,261.15 | 4,455.95 | 4,242.20 | 4,286.05 | 4,286.05 | -2.65% | 1,163 |
| Mar 25, 2026 | 4,370.00 | 4,495.60 | 4,360.00 | 4,402.60 | 4,402.60 | 1.88% | 677 |
| Mar 24, 2026 | 4,441.25 | 4,441.25 | 4,232.00 | 4,321.15 | 4,321.15 | 2.23% | 735 |
| Mar 23, 2026 | 4,593.70 | 4,593.70 | 4,210.00 | 4,226.70 | 4,226.70 | -6.78% | 994 |
| Mar 20, 2026 | 4,600.05 | 4,630.00 | 4,518.00 | 4,534.20 | 4,534.20 | -0.97% | 389 |
| Mar 19, 2026 | 4,653.95 | 4,659.40 | 4,554.00 | 4,578.40 | 4,578.40 | -2.31% | 606 |
| Mar 18, 2026 | 4,649.70 | 4,770.10 | 4,606.20 | 4,686.60 | 4,686.60 | 1.54% | 429 |
| Mar 17, 2026 | 4,490.00 | 4,667.60 | 4,490.00 | 4,615.65 | 4,615.65 | 0.24% | 532 |
| Mar 16, 2026 | 4,713.00 | 4,713.00 | 4,437.05 | 4,604.45 | 4,604.45 | -1.84% | 1,392 |
| Mar 13, 2026 | 5,009.80 | 5,009.80 | 4,665.00 | 4,690.55 | 4,690.55 | -4.50% | 771 |
| Mar 12, 2026 | 4,969.75 | 4,999.10 | 4,884.80 | 4,911.55 | 4,911.55 | -1.77% | 844 |
| Mar 11, 2026 | 5,052.70 | 5,164.00 | 4,989.45 | 5,000.00 | 5,000.00 | -0.32% | 606 |
| Mar 10, 2026 | 5,101.50 | 5,101.50 | 4,991.00 | 5,015.95 | 5,015.95 | 0.78% | 364 |
| 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 |