Vadilal Industries Limited (BOM:519156)
India · Delayed Price · Currency is INR 7,245.05
-37.05 (-0.51%)
At close: Oct 7, 2026
Vadilal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7,268.45 | 7,279.60 | 7,191.50 | 7,245.05 | 7,245.05 | -0.51% | 93 |
| Oct 6, 2026 | 7,000.05 | 7,367.00 | 7,000.05 | 7,282.10 | 7,282.10 | 2.30% | 548 |
| Oct 5, 2026 | 7,188.00 | 7,214.30 | 7,003.00 | 7,118.60 | 7,118.60 | -0.97% | 608 |
| Oct 1, 2026 | 7,211.60 | 7,225.25 | 7,093.30 | 7,188.00 | 7,188.00 | -1.01% | 329 |
| Sep 30, 2026 | 7,316.15 | 7,461.85 | 7,155.70 | 7,261.25 | 7,261.25 | -0.39% | 468 |
| Sep 29, 2026 | 7,350.00 | 7,524.75 | 7,254.00 | 7,289.70 | 7,289.70 | -1.10% | 467 |
| Sep 28, 2026 | 7,414.60 | 7,567.05 | 7,349.50 | 7,370.85 | 7,370.85 | -2.15% | 120 |
| Sep 25, 2026 | 7,404.00 | 7,574.00 | 7,404.00 | 7,533.15 | 7,533.15 | 1.39% | 469 |
| Sep 24, 2026 | 7,400.00 | 7,509.00 | 7,352.40 | 7,429.70 | 7,429.70 | -0.94% | 435 |
| Sep 23, 2026 | 7,900.00 | 7,900.00 | 7,465.00 | 7,500.15 | 7,500.15 | -1.43% | 427 |
| Sep 22, 2026 | 7,581.65 | 7,938.90 | 7,532.10 | 7,608.95 | 7,608.95 | 2.29% | 3,727 |
| Sep 21, 2026 | 7,345.75 | 7,659.25 | 7,213.00 | 7,438.50 | 7,438.50 | 1.05% | 765 |
| Sep 18, 2026 | 7,100.00 | 7,374.95 | 7,055.85 | 7,360.95 | 7,360.95 | 3.58% | 571 |
| Sep 17, 2026 | 7,184.00 | 7,232.45 | 7,086.25 | 7,106.60 | 7,106.60 | -0.59% | 413 |
| Sep 16, 2026 | 7,040.00 | 7,195.85 | 7,009.20 | 7,148.65 | 7,148.65 | 1.41% | 460 |
| Sep 15, 2026 | 6,884.90 | 7,090.00 | 6,723.50 | 7,049.35 | 7,049.35 | 1.42% | 2,961 |
| Sep 11, 2026 | 7,130.00 | 7,202.90 | 6,899.95 | 6,950.35 | 6,950.35 | -3.95% | 1,593 |
| Sep 10, 2026 | 7,411.00 | 7,501.60 | 7,168.50 | 7,236.45 | 7,236.45 | -2.52% | 849 |
| Sep 9, 2026 | 7,532.30 | 7,589.95 | 7,420.00 | 7,423.75 | 7,423.75 | -2.07% | 910 |
| Sep 8, 2026 | 7,453.10 | 7,581.40 | 7,383.50 | 7,580.85 | 7,580.85 | 1.08% | 643 |
| Sep 7, 2026 | 7,582.20 | 7,712.20 | 7,453.10 | 7,499.80 | 7,499.80 | -2.06% | 741 |
| 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 |