Vadilal Industries Limited (BOM:519156)
India · Delayed Price · Currency is INR 4,452.70
+8.40 (0.19%)
At close: May 27, 2026
Vadilal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4,492.60 | 4,566.00 | 4,439.00 | 4,452.70 | 4,452.70 | 0.19% | 708 |
| May 26, 2026 | 4,340.05 | 4,510.00 | 4,340.05 | 4,444.30 | 4,444.30 | 1.47% | 638 |
| May 25, 2026 | 4,382.10 | 4,399.00 | 4,340.00 | 4,379.85 | 4,379.85 | 0.84% | 360 |
| May 22, 2026 | 4,320.00 | 4,350.55 | 4,312.00 | 4,343.50 | 4,343.50 | 1.13% | 213 |
| May 21, 2026 | 4,298.85 | 4,314.60 | 4,171.00 | 4,295.10 | 4,295.10 | 1.94% | 363 |
| May 20, 2026 | 4,212.65 | 4,232.55 | 4,190.00 | 4,213.20 | 4,213.20 | -0.69% | 1,148 |
| May 19, 2026 | 4,121.20 | 4,336.45 | 4,121.20 | 4,242.65 | 4,242.65 | 2.95% | 1,531 |
| May 18, 2026 | 4,115.65 | 4,195.15 | 4,091.00 | 4,121.15 | 4,121.15 | -1.81% | 146 |
| May 15, 2026 | 4,211.15 | 4,269.60 | 4,190.00 | 4,197.05 | 4,197.05 | -1.35% | 457 |
| May 14, 2026 | 4,317.10 | 4,317.10 | 4,222.00 | 4,254.55 | 4,254.55 | -1.07% | 357 |
| May 13, 2026 | 4,346.00 | 4,387.60 | 4,278.15 | 4,300.40 | 4,300.40 | -0.19% | 380 |
| May 12, 2026 | 4,531.00 | 4,531.00 | 4,296.00 | 4,308.40 | 4,308.40 | -4.39% | 672 |
| May 11, 2026 | 4,531.25 | 4,540.75 | 4,490.00 | 4,506.05 | 4,506.05 | -2.10% | 354 |
| May 8, 2026 | 4,612.70 | 4,642.70 | 4,590.00 | 4,602.75 | 4,602.75 | -0.67% | 178 |
| May 7, 2026 | 4,762.45 | 4,762.45 | 4,616.85 | 4,633.65 | 4,633.65 | -1.25% | 336 |
| May 6, 2026 | 4,589.45 | 4,715.25 | 4,589.45 | 4,692.15 | 4,692.15 | 1.99% | 286 |
| May 5, 2026 | 4,630.00 | 4,630.00 | 4,555.00 | 4,600.80 | 4,600.80 | -0.87% | 100 |
| May 4, 2026 | 4,700.00 | 4,704.10 | 4,612.10 | 4,641.30 | 4,641.30 | -1.13% | 538 |
| Apr 30, 2026 | 4,710.00 | 4,727.25 | 4,650.00 | 4,694.30 | 4,694.30 | -1.04% | 358 |
| Apr 29, 2026 | 4,800.00 | 4,800.00 | 4,698.60 | 4,743.40 | 4,743.40 | -0.66% | 411 |
| Apr 28, 2026 | 4,720.00 | 4,799.00 | 4,682.75 | 4,774.80 | 4,774.80 | 1.96% | 650 |
| Apr 27, 2026 | 4,630.40 | 4,863.55 | 4,530.10 | 4,682.95 | 4,682.95 | 5.68% | 2,249 |
| Apr 24, 2026 | 4,587.70 | 4,590.00 | 4,426.00 | 4,431.15 | 4,431.15 | -2.79% | 240 |
| Apr 23, 2026 | 4,557.05 | 4,586.90 | 4,518.20 | 4,558.15 | 4,558.15 | 0.08% | 213 |
| Apr 22, 2026 | 4,551.45 | 4,576.85 | 4,526.85 | 4,554.30 | 4,554.30 | 0.06% | 210 |
| Apr 21, 2026 | 4,592.70 | 4,628.00 | 4,536.30 | 4,551.45 | 4,551.45 | 0.27% | 364 |
| Apr 20, 2026 | 4,611.00 | 4,633.05 | 4,510.65 | 4,539.25 | 4,539.25 | -1.17% | 1,019 |
| Apr 17, 2026 | 4,581.75 | 4,714.45 | 4,570.05 | 4,593.05 | 4,593.05 | -0.62% | 822 |
| Apr 16, 2026 | 4,662.90 | 4,689.05 | 4,559.95 | 4,621.90 | 4,621.90 | 0.80% | 488 |
| Apr 15, 2026 | 4,607.55 | 4,642.65 | 4,555.00 | 4,585.40 | 4,585.40 | 2.77% | 697 |
| Apr 13, 2026 | 4,300.05 | 4,554.85 | 4,300.05 | 4,461.70 | 4,461.70 | -0.99% | 553 |
| Apr 10, 2026 | 4,567.00 | 4,613.00 | 4,465.50 | 4,506.50 | 4,506.50 | 0.27% | 432 |
| Apr 9, 2026 | 4,603.00 | 4,649.00 | 4,442.55 | 4,494.30 | 4,494.30 | -1.76% | 682 |
| Apr 8, 2026 | 4,567.70 | 4,613.00 | 4,486.35 | 4,574.75 | 4,574.75 | 4.34% | 1,272 |
| Apr 7, 2026 | 4,446.80 | 4,472.50 | 4,356.05 | 4,384.45 | 4,384.45 | -0.40% | 868 |
| Apr 6, 2026 | 4,292.90 | 4,429.95 | 4,231.95 | 4,402.00 | 4,402.00 | 2.33% | 734 |
| 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 |