Vadilal Industries Limited (BOM:519156)
India · Delayed Price · Currency is INR 7,657.60
+33.35 (0.44%)
At close: Sep 4, 2026
Vadilal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,699.95 | 7,699.95 | 7,525.00 | 7,657.60 | 7,657.60 | 0.44% | 334 |
| Sep 3, 2026 | 7,581.35 | 7,674.45 | 7,576.15 | 7,624.25 | 7,624.25 | 1.59% | 238 |
| Sep 2, 2026 | 7,626.85 | 7,702.55 | 7,486.00 | 7,548.10 | 7,505.10 | -2.74% | 609 |
| Sep 1, 2026 | 7,786.40 | 7,889.80 | 7,613.30 | 7,760.45 | 7,716.24 | 1.16% | 537 |
| Aug 31, 2026 | 7,861.05 | 7,972.60 | 7,623.90 | 7,671.80 | 7,628.10 | -2.93% | 959 |
| Aug 28, 2026 | 7,422.00 | 8,016.00 | 7,397.75 | 7,903.20 | 7,858.18 | 6.14% | 1,345 |
| Aug 27, 2026 | 7,420.90 | 7,470.30 | 7,420.90 | 7,445.80 | 7,403.38 | 0.57% | 231 |
| Aug 26, 2026 | 7,421.90 | 7,507.00 | 7,338.55 | 7,403.35 | 7,361.17 | -0.60% | 437 |
| Aug 25, 2026 | 7,425.50 | 7,472.20 | 7,411.55 | 7,447.85 | 7,405.42 | 0.45% | 262 |
| Aug 24, 2026 | 7,460.50 | 7,518.75 | 7,360.25 | 7,414.30 | 7,372.06 | 0.07% | 620 |
| Aug 21, 2026 | 7,454.40 | 7,550.00 | 7,360.00 | 7,409.40 | 7,367.19 | 0.41% | 1,383 |
| Aug 20, 2026 | 7,382.75 | 7,536.95 | 7,365.75 | 7,395.90 | 7,336.86 | -0.28% | 564 |
| Aug 19, 2026 | 7,430.00 | 7,585.00 | 7,345.85 | 7,416.65 | 7,357.45 | -0.15% | 380 |
| Aug 18, 2026 | 7,411.05 | 7,560.00 | 7,325.00 | 7,427.80 | 7,368.51 | 0.23% | 1,303 |
| Aug 17, 2026 | 7,683.00 | 7,683.00 | 7,079.50 | 7,411.05 | 7,351.89 | -4.22% | 3,548 |
| Aug 14, 2026 | 7,804.95 | 7,885.80 | 7,719.25 | 7,737.85 | 7,676.08 | -0.86% | 1,438 |
| Aug 13, 2026 | 7,500.05 | 8,416.45 | 7,500.05 | 7,804.95 | 7,742.65 | 8.01% | 16,907 |
| Aug 12, 2026 | 7,376.70 | 7,376.70 | 7,008.20 | 7,225.90 | 7,168.22 | -1.86% | 2,098 |
| Aug 11, 2026 | 7,494.25 | 7,494.25 | 7,224.30 | 7,362.90 | 7,304.13 | -0.13% | 674 |
| Aug 10, 2026 | 7,320.00 | 7,574.55 | 7,271.70 | 7,372.75 | 7,313.90 | 2.30% | 2,100 |
| Aug 7, 2026 | 7,329.85 | 7,343.95 | 7,105.60 | 7,207.20 | 7,149.67 | -1.80% | 1,386 |
| Aug 6, 2026 | 7,133.00 | 7,373.65 | 7,094.15 | 7,339.65 | 7,281.06 | 1.86% | 1,850 |
| Aug 5, 2026 | 7,399.90 | 7,399.90 | 7,155.20 | 7,205.60 | 7,148.08 | -1.21% | 437 |
| Aug 4, 2026 | 7,242.00 | 7,382.30 | 7,242.00 | 7,293.90 | 7,235.68 | -0.72% | 365 |
| Aug 3, 2026 | 7,276.70 | 7,470.00 | 7,220.00 | 7,346.45 | 7,287.81 | 1.96% | 1,400 |
| Jul 31, 2026 | 7,226.25 | 7,345.00 | 7,151.00 | 7,205.20 | 7,147.69 | -0.79% | 1,122 |
| Jul 30, 2026 | 7,296.65 | 7,464.10 | 7,124.15 | 7,262.55 | 7,204.58 | 0.53% | 4,606 |
| Jul 29, 2026 | 6,875.00 | 7,398.95 | 6,874.00 | 7,224.45 | 7,166.78 | 7.26% | 3,012 |
| Jul 28, 2026 | 6,760.00 | 6,899.00 | 6,682.00 | 6,735.45 | 6,681.69 | -0.52% | 570 |
| Jul 27, 2026 | 6,794.95 | 6,796.25 | 6,693.50 | 6,770.90 | 6,716.85 | 1.17% | 241 |
| Jul 24, 2026 | 6,773.00 | 6,773.00 | 6,633.00 | 6,692.35 | 6,638.93 | -0.47% | 175 |
| Jul 23, 2026 | 6,705.00 | 6,800.00 | 6,640.00 | 6,724.15 | 6,670.48 | -0.65% | 397 |
| Jul 22, 2026 | 6,783.00 | 6,830.00 | 6,703.25 | 6,768.00 | 6,713.98 | -0.64% | 657 |
| Jul 21, 2026 | 6,749.65 | 6,827.35 | 6,715.25 | 6,811.75 | 6,757.38 | 0.18% | 578 |
| Jul 20, 2026 | 6,814.20 | 6,853.90 | 6,713.10 | 6,799.35 | 6,745.08 | 1.78% | 535 |
| Jul 17, 2026 | 6,780.00 | 6,780.00 | 6,621.00 | 6,680.55 | 6,627.22 | -1.45% | 395 |
| Jul 16, 2026 | 6,721.10 | 6,892.65 | 6,652.85 | 6,779.10 | 6,724.99 | 2.19% | 2,103 |
| Jul 15, 2026 | 6,807.00 | 7,000.00 | 6,552.80 | 6,633.65 | 6,580.70 | -2.42% | 3,964 |
| Jul 14, 2026 | 6,350.00 | 6,860.00 | 6,350.00 | 6,797.95 | 6,743.69 | 5.45% | 1,921 |
| Jul 13, 2026 | 6,291.60 | 6,465.00 | 6,291.60 | 6,446.35 | 6,394.89 | 0.68% | 325 |
| Jul 10, 2026 | 6,360.00 | 6,495.00 | 6,332.00 | 6,403.05 | 6,351.94 | 0.77% | 234 |
| Jul 9, 2026 | 6,337.90 | 6,410.20 | 6,290.40 | 6,353.85 | 6,303.13 | 0.64% | 544 |
| Jul 8, 2026 | 6,437.90 | 6,500.00 | 6,200.00 | 6,313.55 | 6,263.15 | -2.70% | 863 |
| Jul 7, 2026 | 6,345.50 | 6,514.95 | 6,338.50 | 6,488.50 | 6,436.71 | 0.80% | 355 |
| Jul 6, 2026 | 6,390.00 | 6,492.75 | 6,306.35 | 6,437.15 | 6,385.77 | 1.33% | 405 |
| Jul 3, 2026 | 6,161.10 | 6,391.50 | 6,161.10 | 6,352.50 | 6,301.79 | 2.52% | 218 |
| Jul 2, 2026 | 6,143.80 | 6,223.65 | 6,093.00 | 6,196.60 | 6,147.14 | 1.94% | 574 |
| Jul 1, 2026 | 6,246.85 | 6,265.00 | 6,030.35 | 6,078.55 | 6,030.03 | -3.70% | 778 |
| Jun 30, 2026 | 6,309.35 | 6,413.00 | 6,262.00 | 6,312.40 | 6,262.01 | -0.64% | 423 |
| Jun 29, 2026 | 6,315.05 | 6,438.20 | 6,229.15 | 6,352.95 | 6,302.24 | -0.40% | 1,510 |