Vadilal Industries Limited (BOM:519156)
India · Delayed Price · Currency is INR 4,865.40
-151.85 (-3.03%)
At close: Aug 8, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5,054.65 | 5,060.00 | 4,909.00 | 4,931.90 | 4,931.90 | -2.43% | 756 |
| Aug 11, 2025 | 4,889.05 | 5,092.65 | 4,872.10 | 5,054.65 | 5,054.65 | 3.89% | 1,152 |
| Aug 8, 2025 | 5,199.95 | 5,199.95 | 4,848.00 | 4,865.40 | 4,865.40 | -3.03% | 867 |
| Aug 7, 2025 | 5,217.95 | 5,218.50 | 4,905.15 | 5,017.25 | 5,017.25 | -4.45% | 1,305 |
| Aug 6, 2025 | 5,256.00 | 5,367.85 | 5,191.40 | 5,250.75 | 5,250.75 | -0.10% | 245 |
| Aug 5, 2025 | 5,260.00 | 5,285.00 | 5,240.00 | 5,256.00 | 5,256.00 | 0.14% | 997 |
| Aug 4, 2025 | 5,193.45 | 5,287.00 | 5,181.75 | 5,248.65 | 5,248.65 | 1.50% | 88 |
| Aug 1, 2025 | 5,262.00 | 5,264.90 | 5,162.45 | 5,170.90 | 5,170.90 | -0.43% | 319 |
| Jul 31, 2025 | 5,276.55 | 5,322.00 | 5,150.00 | 5,193.40 | 5,193.40 | -1.95% | 915 |
| Jul 30, 2025 | 5,361.90 | 5,364.95 | 5,269.55 | 5,296.70 | 5,296.70 | -1.04% | 465 |
| Jul 29, 2025 | 5,367.05 | 5,409.55 | 5,274.05 | 5,352.10 | 5,352.10 | -0.24% | 713 |
| Jul 28, 2025 | 5,417.55 | 5,542.40 | 5,200.00 | 5,364.75 | 5,364.75 | -2.29% | 1,191 |
| Jul 25, 2025 | 5,630.00 | 5,630.00 | 5,470.50 | 5,490.50 | 5,490.50 | -2.73% | 332 |
| Jul 24, 2025 | 5,646.95 | 5,710.00 | 5,629.95 | 5,644.75 | 5,644.75 | -0.20% | 914 |
| Jul 23, 2025 | 5,624.00 | 5,670.00 | 5,584.55 | 5,655.85 | 5,655.85 | 0.94% | 1,073 |
| Jul 22, 2025 | 5,549.00 | 5,630.35 | 5,528.50 | 5,603.35 | 5,603.35 | 2.01% | 927 |
| Jul 21, 2025 | 5,321.05 | 5,509.95 | 5,301.05 | 5,492.85 | 5,492.85 | 3.26% | 1,058 |
| Jul 18, 2025 | 5,459.00 | 5,501.00 | 5,291.60 | 5,319.55 | 5,319.55 | -2.48% | 1,201 |
| Jul 17, 2025 | 5,230.00 | 5,477.00 | 5,230.00 | 5,454.80 | 5,454.80 | 4.57% | 2,370 |
| Jul 16, 2025 | 5,183.40 | 5,253.55 | 5,147.60 | 5,216.55 | 5,216.55 | 1.92% | 205 |
| Jul 15, 2025 | 5,209.00 | 5,209.00 | 5,108.00 | 5,118.35 | 5,118.35 | -0.43% | 471 |
| Jul 14, 2025 | 5,180.05 | 5,223.00 | 5,101.00 | 5,140.50 | 5,140.50 | -1.93% | 912 |
| Jul 11, 2025 | 5,264.20 | 5,310.65 | 5,225.00 | 5,241.90 | 5,241.90 | -0.42% | 413 |
| Jul 10, 2025 | 5,282.15 | 5,317.90 | 5,233.90 | 5,264.15 | 5,264.15 | 0.16% | 817 |
| Jul 9, 2025 | 5,364.05 | 5,380.00 | 5,224.45 | 5,255.90 | 5,255.90 | -1.98% | 553 |
| Jul 8, 2025 | 5,295.05 | 5,402.80 | 5,295.05 | 5,362.10 | 5,362.10 | 0.06% | 172 |
| Jul 7, 2025 | 5,339.95 | 5,407.00 | 5,283.30 | 5,358.85 | 5,358.85 | -0.17% | 566 |
| Jul 4, 2025 | 5,401.00 | 5,441.00 | 5,301.00 | 5,368.00 | 5,368.00 | -0.51% | 294 |
| Jul 3, 2025 | 5,451.00 | 5,451.05 | 5,377.80 | 5,395.40 | 5,395.40 | -1.64% | 576 |
| Jul 2, 2025 | 5,505.65 | 5,566.45 | 5,465.55 | 5,485.10 | 5,485.10 | -1.07% | 631 |
| Jul 1, 2025 | 5,557.60 | 5,677.00 | 5,505.00 | 5,544.70 | 5,544.70 | -0.03% | 829 |
| Jun 30, 2025 | 5,578.75 | 5,600.80 | 5,478.55 | 5,546.60 | 5,546.60 | -0.25% | 505 |
| Jun 27, 2025 | 5,654.95 | 5,674.65 | 5,544.25 | 5,560.60 | 5,560.60 | -0.79% | 687 |
| Jun 26, 2025 | 5,648.70 | 5,648.70 | 5,512.85 | 5,604.85 | 5,604.85 | 1.08% | 333 |
| Jun 25, 2025 | 5,551.05 | 5,647.80 | 5,527.65 | 5,544.90 | 5,544.90 | -0.11% | 542 |
| Jun 24, 2025 | 5,676.85 | 5,724.95 | 5,510.00 | 5,551.05 | 5,551.05 | -2.22% | 599 |
| Jun 23, 2025 | 5,466.20 | 5,780.95 | 5,440.95 | 5,676.85 | 5,676.85 | 2.47% | 1,605 |
| Jun 20, 2025 | 5,365.00 | 5,549.85 | 5,365.00 | 5,539.95 | 5,539.95 | 3.25% | 1,215 |
| Jun 19, 2025 | 5,420.95 | 5,516.00 | 5,307.50 | 5,365.40 | 5,365.40 | -0.29% | 746 |
| Jun 18, 2025 | 5,226.85 | 5,415.00 | 5,220.10 | 5,380.75 | 5,380.75 | 2.58% | 607 |
| Jun 17, 2025 | 5,449.90 | 5,449.90 | 5,234.50 | 5,245.20 | 5,245.20 | -0.84% | 767 |
| Jun 16, 2025 | 5,346.85 | 5,346.85 | 5,251.45 | 5,289.85 | 5,289.85 | -0.82% | 397 |
| Jun 13, 2025 | 5,200.45 | 5,407.35 | 5,200.00 | 5,333.55 | 5,333.55 | -0.98% | 330 |
| Jun 12, 2025 | 5,452.75 | 5,460.00 | 5,325.00 | 5,386.45 | 5,386.45 | -1.22% | 1,071 |
| Jun 11, 2025 | 5,491.45 | 5,528.20 | 5,384.35 | 5,452.75 | 5,452.75 | 0.44% | 658 |
| Jun 10, 2025 | 5,516.20 | 5,525.00 | 5,389.00 | 5,429.10 | 5,429.10 | -0.63% | 597 |
| Jun 9, 2025 | 5,477.10 | 5,521.00 | 5,449.50 | 5,463.60 | 5,463.60 | 0.52% | 528 |
| Jun 6, 2025 | 5,500.00 | 5,650.00 | 5,405.55 | 5,435.15 | 5,435.15 | -0.41% | 2,837 |
| Jun 5, 2025 | 5,300.00 | 5,526.75 | 5,300.00 | 5,457.35 | 5,457.35 | 3.46% | 2,634 |
| Jun 4, 2025 | 5,494.40 | 5,500.00 | 5,263.00 | 5,274.95 | 5,274.95 | -3.75% | 1,413 |