Vadilal Industries Limited (BOM:519156)
India · Delayed Price · Currency is INR 6,110.70
-89.95 (-1.45%)
At close: Jun 19, 2026
Vadilal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 5,488.50 | 5,959.00 | 5,440.10 | 5,772.40 | 5,772.40 | 5.17% | 3,376 |
| Jun 4, 2026 | 5,385.00 | 5,537.60 | 5,375.00 | 5,488.50 | 5,488.50 | 1.69% | 1,609 |
| Jun 3, 2026 | 5,399.00 | 5,432.00 | 5,334.10 | 5,397.25 | 5,397.25 | 0.19% | 1,359 |
| Jun 2, 2026 | 5,171.90 | 5,400.00 | 5,171.90 | 5,386.75 | 5,386.75 | 2.49% | 3,385 |
| Jun 1, 2026 | 4,725.60 | 5,324.00 | 4,725.60 | 5,255.80 | 5,255.80 | 8.66% | 6,199 |
| May 29, 2026 | 5,159.65 | 5,200.00 | 4,825.00 | 4,836.90 | 4,836.90 | 8.63% | 16,440 |
| 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 |