Vadilal Industries Limited (BOM:519156)
India · Delayed Price · Currency is INR 4,600.80
-40.50 (-0.87%)
At close: May 5, 2026
Vadilal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 5,052.70 | 5,164.00 | 4,989.45 | 5,000.00 | 5,000.00 | -0.32% | 606 |
| Mar 10, 2026 | 5,101.50 | 5,101.50 | 4,991.00 | 5,015.95 | 5,015.95 | 0.78% | 364 |
| Mar 9, 2026 | 5,007.05 | 5,007.05 | 4,896.05 | 4,977.10 | 4,977.10 | -2.59% | 662 |
| Mar 6, 2026 | 5,121.20 | 5,154.00 | 5,068.90 | 5,109.60 | 5,109.60 | -0.23% | 515 |
| Mar 5, 2026 | 5,100.25 | 5,178.75 | 5,049.05 | 5,121.20 | 5,121.20 | 2.11% | 964 |
| Mar 4, 2026 | 5,199.95 | 5,199.95 | 4,926.20 | 5,015.25 | 5,015.25 | -0.60% | 542 |
| Mar 2, 2026 | 4,800.00 | 5,118.00 | 4,785.05 | 5,045.70 | 5,045.70 | 1.99% | 1,198 |
| Feb 27, 2026 | 4,920.00 | 4,980.00 | 4,899.05 | 4,947.25 | 4,947.25 | 0.66% | 489 |
| Feb 26, 2026 | 4,886.40 | 4,936.10 | 4,865.00 | 4,914.80 | 4,914.80 | 0.58% | 406 |
| Feb 25, 2026 | 4,912.50 | 4,913.95 | 4,855.00 | 4,886.35 | 4,886.35 | 0.52% | 333 |
| Feb 24, 2026 | 4,792.45 | 4,913.95 | 4,761.15 | 4,860.85 | 4,860.85 | 0.53% | 372 |
| Feb 23, 2026 | 4,864.95 | 4,975.00 | 4,775.00 | 4,835.00 | 4,835.00 | -0.70% | 676 |
| Feb 20, 2026 | 4,889.00 | 4,904.05 | 4,848.50 | 4,869.00 | 4,869.00 | -0.39% | 113 |
| Feb 19, 2026 | 4,959.95 | 5,018.45 | 4,881.40 | 4,888.05 | 4,888.05 | -0.03% | 369 |
| Feb 18, 2026 | 5,299.00 | 5,299.00 | 4,846.00 | 4,889.75 | 4,889.75 | -3.00% | 1,743 |