Vadilal Industries Limited (BOM:519156)
India · Delayed Price · Currency is INR 6,799.35
+118.80 (1.78%)
At close: Jul 20, 2026
Vadilal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,814.20 | 6,853.90 | 6,713.10 | 6,799.35 | 6,799.35 | 1.78% | 535 |
| Jul 17, 2026 | 6,780.00 | 6,780.00 | 6,621.00 | 6,680.55 | 6,680.55 | -1.45% | 395 |
| Jul 16, 2026 | 6,721.10 | 6,892.65 | 6,652.85 | 6,779.10 | 6,779.10 | 2.19% | 2,103 |
| Jul 15, 2026 | 6,807.00 | 7,000.00 | 6,552.80 | 6,633.65 | 6,633.65 | -2.42% | 3,964 |
| Jul 14, 2026 | 6,350.00 | 6,860.00 | 6,350.00 | 6,797.95 | 6,797.95 | 5.45% | 1,921 |
| Jul 13, 2026 | 6,291.60 | 6,465.00 | 6,291.60 | 6,446.35 | 6,446.35 | 0.68% | 325 |
| Jul 10, 2026 | 6,360.00 | 6,495.00 | 6,332.00 | 6,403.05 | 6,403.05 | 0.77% | 234 |
| Jul 9, 2026 | 6,337.90 | 6,410.20 | 6,290.40 | 6,353.85 | 6,353.85 | 0.64% | 544 |
| Jul 8, 2026 | 6,437.90 | 6,500.00 | 6,200.00 | 6,313.55 | 6,313.55 | -2.70% | 863 |
| Jul 7, 2026 | 6,345.50 | 6,514.95 | 6,338.50 | 6,488.50 | 6,488.50 | 0.80% | 355 |
| Jul 6, 2026 | 6,390.00 | 6,492.75 | 6,306.35 | 6,437.15 | 6,437.15 | 1.33% | 405 |
| Jul 3, 2026 | 6,161.10 | 6,391.50 | 6,161.10 | 6,352.50 | 6,352.50 | 2.52% | 218 |
| Jul 2, 2026 | 6,143.80 | 6,223.65 | 6,093.00 | 6,196.60 | 6,196.60 | 1.94% | 574 |
| Jul 1, 2026 | 6,246.85 | 6,265.00 | 6,030.35 | 6,078.55 | 6,078.55 | -3.70% | 778 |
| Jun 30, 2026 | 6,309.35 | 6,413.00 | 6,262.00 | 6,312.40 | 6,312.40 | -0.64% | 423 |
| Jun 29, 2026 | 6,315.05 | 6,438.20 | 6,229.15 | 6,352.95 | 6,352.95 | -0.40% | 1,510 |
| Jun 25, 2026 | 6,472.25 | 6,472.25 | 6,300.00 | 6,378.45 | 6,378.45 | -0.54% | 397 |
| Jun 24, 2026 | 6,344.80 | 6,449.95 | 6,286.20 | 6,413.05 | 6,413.05 | 0.39% | 291 |
| Jun 23, 2026 | 6,360.00 | 6,400.00 | 6,293.50 | 6,388.00 | 6,388.00 | 0.46% | 456 |
| Jun 22, 2026 | 6,168.50 | 6,388.50 | 6,143.95 | 6,358.70 | 6,358.70 | 4.06% | 1,261 |
| Jun 19, 2026 | 6,231.65 | 6,233.45 | 6,089.75 | 6,110.70 | 6,110.70 | -1.45% | 394 |
| 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 |