Vadilal Industries Limited (BOM:519156)
India · Delayed Price · Currency is INR 7,411.05
-326.80 (-4.22%)
At close: Aug 17, 2026
Vadilal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7,683.00 | 7,683.00 | 7,079.50 | 7,411.05 | 7,411.05 | -4.22% | 3,548 |
| Aug 14, 2026 | 7,804.95 | 7,885.80 | 7,719.25 | 7,737.85 | 7,737.85 | -0.86% | 1,438 |
| Aug 13, 2026 | 7,500.05 | 8,416.45 | 7,500.05 | 7,804.95 | 7,804.95 | 8.01% | 16,907 |
| Aug 12, 2026 | 7,376.70 | 7,376.70 | 7,008.20 | 7,225.90 | 7,225.90 | -1.86% | 2,098 |
| Aug 11, 2026 | 7,494.25 | 7,494.25 | 7,224.30 | 7,362.90 | 7,362.90 | -0.13% | 674 |
| Aug 10, 2026 | 7,320.00 | 7,574.55 | 7,271.70 | 7,372.75 | 7,372.75 | 2.30% | 2,100 |
| Aug 7, 2026 | 7,329.85 | 7,343.95 | 7,105.60 | 7,207.20 | 7,207.20 | -1.80% | 1,386 |
| Aug 6, 2026 | 7,133.00 | 7,373.65 | 7,094.15 | 7,339.65 | 7,339.65 | 1.86% | 1,850 |
| Aug 5, 2026 | 7,399.90 | 7,399.90 | 7,155.20 | 7,205.60 | 7,205.60 | -1.21% | 437 |
| Aug 4, 2026 | 7,242.00 | 7,382.30 | 7,242.00 | 7,293.90 | 7,293.90 | -0.72% | 365 |
| Aug 3, 2026 | 7,276.70 | 7,470.00 | 7,220.00 | 7,346.45 | 7,346.45 | 1.96% | 1,400 |
| Jul 31, 2026 | 7,226.25 | 7,345.00 | 7,151.00 | 7,205.20 | 7,205.20 | -0.79% | 1,122 |
| Jul 30, 2026 | 7,296.65 | 7,464.10 | 7,124.15 | 7,262.55 | 7,262.55 | 0.53% | 4,606 |
| Jul 29, 2026 | 6,875.00 | 7,398.95 | 6,874.00 | 7,224.45 | 7,224.45 | 7.26% | 3,012 |
| Jul 28, 2026 | 6,760.00 | 6,899.00 | 6,682.00 | 6,735.45 | 6,735.45 | -0.52% | 570 |
| Jul 27, 2026 | 6,794.95 | 6,796.25 | 6,693.50 | 6,770.90 | 6,770.90 | 1.17% | 241 |
| Jul 24, 2026 | 6,773.00 | 6,773.00 | 6,633.00 | 6,692.35 | 6,692.35 | -0.47% | 175 |
| Jul 23, 2026 | 6,705.00 | 6,800.00 | 6,640.00 | 6,724.15 | 6,724.15 | -0.65% | 397 |
| Jul 22, 2026 | 6,783.00 | 6,830.00 | 6,703.25 | 6,768.00 | 6,768.00 | -0.64% | 657 |
| Jul 21, 2026 | 6,749.65 | 6,827.35 | 6,715.25 | 6,811.75 | 6,811.75 | 0.18% | 578 |
| Jul 20, 2026 | 6,814.20 | 6,853.90 | 6,713.10 | 6,799.35 | 6,799.35 | 1.78% | 535 |
| Jul 17, 2026 | 6,780.00 | 6,780.00 | 6,621.00 | 6,680.55 | 6,680.55 | -1.45% | 395 |
| Jul 16, 2026 | 6,721.10 | 6,892.65 | 6,652.85 | 6,779.10 | 6,779.10 | 2.19% | 2,103 |
| Jul 15, 2026 | 6,807.00 | 7,000.00 | 6,552.80 | 6,633.65 | 6,633.65 | -2.42% | 3,964 |
| Jul 14, 2026 | 6,350.00 | 6,860.00 | 6,350.00 | 6,797.95 | 6,797.95 | 5.45% | 1,921 |
| Jul 13, 2026 | 6,291.60 | 6,465.00 | 6,291.60 | 6,446.35 | 6,446.35 | 0.68% | 325 |
| Jul 10, 2026 | 6,360.00 | 6,495.00 | 6,332.00 | 6,403.05 | 6,403.05 | 0.77% | 234 |
| Jul 9, 2026 | 6,337.90 | 6,410.20 | 6,290.40 | 6,353.85 | 6,353.85 | 0.64% | 544 |
| Jul 8, 2026 | 6,437.90 | 6,500.00 | 6,200.00 | 6,313.55 | 6,313.55 | -2.70% | 863 |
| Jul 7, 2026 | 6,345.50 | 6,514.95 | 6,338.50 | 6,488.50 | 6,488.50 | 0.80% | 355 |
| Jul 6, 2026 | 6,390.00 | 6,492.75 | 6,306.35 | 6,437.15 | 6,437.15 | 1.33% | 405 |
| Jul 3, 2026 | 6,161.10 | 6,391.50 | 6,161.10 | 6,352.50 | 6,352.50 | 2.52% | 218 |
| Jul 2, 2026 | 6,143.80 | 6,223.65 | 6,093.00 | 6,196.60 | 6,196.60 | 1.94% | 574 |
| Jul 1, 2026 | 6,246.85 | 6,265.00 | 6,030.35 | 6,078.55 | 6,078.55 | -3.70% | 778 |
| Jun 30, 2026 | 6,309.35 | 6,413.00 | 6,262.00 | 6,312.40 | 6,312.40 | -0.64% | 423 |
| Jun 29, 2026 | 6,315.05 | 6,438.20 | 6,229.15 | 6,352.95 | 6,352.95 | -0.40% | 1,510 |
| Jun 25, 2026 | 6,472.25 | 6,472.25 | 6,300.00 | 6,378.45 | 6,378.45 | -0.54% | 397 |
| Jun 24, 2026 | 6,344.80 | 6,449.95 | 6,286.20 | 6,413.05 | 6,413.05 | 0.39% | 291 |
| Jun 23, 2026 | 6,360.00 | 6,400.00 | 6,293.50 | 6,388.00 | 6,388.00 | 0.46% | 456 |
| Jun 22, 2026 | 6,168.50 | 6,388.50 | 6,143.95 | 6,358.70 | 6,358.70 | 4.06% | 1,261 |
| Jun 19, 2026 | 6,231.65 | 6,233.45 | 6,089.75 | 6,110.70 | 6,110.70 | -1.45% | 394 |
| Jun 18, 2026 | 6,200.00 | 6,230.00 | 6,100.00 | 6,200.65 | 6,200.65 | 0.40% | 700 |
| Jun 17, 2026 | 6,220.00 | 6,386.40 | 6,113.30 | 6,175.80 | 6,175.80 | 0.34% | 3,067 |
| Jun 16, 2026 | 6,094.05 | 6,234.55 | 5,998.00 | 6,154.60 | 6,154.60 | 2.00% | 1,718 |
| Jun 15, 2026 | 6,050.05 | 6,114.25 | 5,920.05 | 6,034.00 | 6,034.00 | 0.37% | 2,296 |
| Jun 12, 2026 | 5,841.05 | 6,125.00 | 5,841.05 | 6,012.05 | 6,012.05 | 1.33% | 1,544 |
| Jun 11, 2026 | 5,858.60 | 6,090.00 | 5,840.00 | 5,933.15 | 5,933.15 | -0.51% | 1,308 |
| Jun 10, 2026 | 5,861.80 | 6,000.00 | 5,731.00 | 5,963.85 | 5,963.85 | 3.52% | 2,143 |
| Jun 9, 2026 | 5,754.30 | 5,999.40 | 5,661.00 | 5,761.25 | 5,761.25 | 2.71% | 1,665 |
| Jun 8, 2026 | 5,702.15 | 5,806.45 | 5,568.35 | 5,609.35 | 5,609.35 | -2.82% | 1,957 |