Vadilal Industries Limited (BOM:519156)
India · Delayed Price · Currency is INR 7,026.60
-149.30 (-2.08%)
At close: Nov 9, 2026
Vadilal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7,185.00 | 7,200.05 | 7,000.25 | 7,026.60 | 7,026.60 | -2.08% | 140 |
| Nov 8, 2026 | 7,077.05 | 7,186.00 | 7,077.05 | 7,175.90 | 7,175.90 | 0.80% | 35 |
| Nov 6, 2026 | 7,080.50 | 7,149.00 | 6,954.00 | 7,118.85 | 7,118.85 | -0.09% | 322 |
| Nov 5, 2026 | 7,484.00 | 7,499.00 | 7,076.00 | 7,125.25 | 7,125.25 | -3.43% | 605 |
| Nov 4, 2026 | 7,406.50 | 7,452.50 | 7,281.85 | 7,377.95 | 7,377.95 | 1.00% | 130 |
| Nov 3, 2026 | 7,504.05 | 7,527.00 | 7,280.00 | 7,304.70 | 7,304.70 | -1.64% | 193 |
| Nov 2, 2026 | 7,282.45 | 7,472.25 | 7,082.50 | 7,426.40 | 7,426.40 | -0.61% | 862 |
| Oct 30, 2026 | 7,588.75 | 7,611.70 | 7,330.00 | 7,471.85 | 7,471.85 | -1.43% | 326 |
| Oct 29, 2026 | 7,429.20 | 7,588.75 | 7,392.00 | 7,579.95 | 7,579.95 | 3.36% | 582 |
| Oct 28, 2026 | 7,187.00 | 7,399.20 | 7,159.85 | 7,333.50 | 7,333.50 | 1.30% | 584 |
| Oct 27, 2026 | 6,987.50 | 7,252.00 | 6,987.50 | 7,239.35 | 7,239.35 | 4.90% | 378 |
| Oct 26, 2026 | 6,984.50 | 7,162.75 | 6,831.55 | 6,901.45 | 6,901.45 | -0.51% | 416 |
| Oct 23, 2026 | 7,086.00 | 7,142.90 | 6,926.55 | 6,936.60 | 6,936.60 | -3.89% | 475 |
| Oct 22, 2026 | 7,052.00 | 7,334.10 | 7,052.00 | 7,217.30 | 7,217.30 | 2.17% | 720 |
| Oct 21, 2026 | 7,122.00 | 7,122.00 | 7,019.70 | 7,063.90 | 7,063.90 | -1.13% | 275 |
| Oct 19, 2026 | 7,139.25 | 7,190.95 | 7,084.30 | 7,144.50 | 7,144.50 | 0.17% | 222 |
| Oct 16, 2026 | 7,100.00 | 7,175.00 | 7,100.00 | 7,132.50 | 7,132.50 | 0.05% | 310 |
| Oct 15, 2026 | 7,135.75 | 7,142.00 | 7,086.00 | 7,129.20 | 7,129.20 | 0.04% | 156 |
| Oct 14, 2026 | 7,374.60 | 7,374.60 | 7,098.00 | 7,126.05 | 7,126.05 | -1.34% | 440 |
| Oct 13, 2026 | 7,250.00 | 7,250.80 | 7,166.00 | 7,222.75 | 7,222.75 | -1.37% | 256 |
| Oct 12, 2026 | 7,063.60 | 7,383.45 | 7,063.60 | 7,323.00 | 7,323.00 | 2.36% | 155 |
| Oct 9, 2026 | 7,050.90 | 7,199.95 | 7,050.90 | 7,153.85 | 7,153.85 | -0.41% | 263 |
| Oct 8, 2026 | 7,063.95 | 7,207.85 | 7,049.95 | 7,183.05 | 7,183.05 | -0.86% | 163 |
| 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 |