Vidhi Specialty Food Ingredients Limited (BOM:531717)
India · Delayed Price · Currency is INR 337.45
+10.35 (3.16%)
At close: Dec 15, 2025
BOM:531717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 326.30 | 338.00 | 325.00 | 337.45 | 337.45 | 3.16% | 171 |
| Dec 12, 2025 | 339.90 | 340.65 | 288.30 | 327.10 | 327.10 | -3.37% | 12,126 |
| Dec 11, 2025 | 334.60 | 340.75 | 334.35 | 338.50 | 338.50 | 2.10% | 299 |
| Dec 10, 2025 | 364.80 | 364.80 | 330.15 | 331.55 | 331.55 | -3.63% | 4,120 |
| Dec 9, 2025 | 326.80 | 365.60 | 326.80 | 344.05 | 344.05 | 3.58% | 345,843 |
| Dec 8, 2025 | 331.60 | 337.60 | 326.80 | 332.15 | 332.15 | -0.69% | 159 |
| Dec 5, 2025 | 335.00 | 336.40 | 333.15 | 334.45 | 334.45 | -0.49% | 24 |
| Dec 4, 2025 | 332.10 | 344.20 | 332.10 | 336.10 | 336.10 | 0.51% | 417 |
| Dec 3, 2025 | 345.05 | 346.95 | 331.25 | 334.40 | 334.40 | -4.24% | 786 |
| Dec 2, 2025 | 350.55 | 352.70 | 341.70 | 349.20 | 349.20 | -1.95% | 2,579 |
| Dec 1, 2025 | 359.20 | 366.20 | 353.00 | 356.15 | 356.15 | -0.85% | 11,767 |
| Nov 28, 2025 | 362.10 | 363.25 | 355.90 | 359.20 | 359.20 | 0.74% | 181 |
| Nov 27, 2025 | 364.00 | 365.00 | 356.55 | 356.55 | 356.55 | -2.05% | 278 |
| Nov 26, 2025 | 366.75 | 369.15 | 361.10 | 364.00 | 364.00 | -0.86% | 63,024 |
| Nov 25, 2025 | 363.00 | 374.10 | 362.05 | 367.15 | 367.15 | 0.04% | 4,841 |
| Nov 24, 2025 | 363.25 | 367.00 | 358.95 | 367.00 | 367.00 | -0.30% | 248 |
| Nov 21, 2025 | 368.50 | 372.60 | 365.05 | 368.10 | 368.10 | -0.09% | 212 |
| Nov 20, 2025 | 380.65 | 380.65 | 361.20 | 368.45 | 368.45 | -1.59% | 1,155 |
| Nov 19, 2025 | 371.15 | 380.70 | 370.00 | 374.40 | 374.40 | 1.35% | 10,928 |
| Nov 18, 2025 | 362.40 | 387.90 | 362.40 | 369.40 | 369.40 | -0.12% | 24,028 |
| Nov 17, 2025 | 372.85 | 382.10 | 365.70 | 369.85 | 369.85 | -0.79% | 4,273 |
| Nov 14, 2025 | 342.60 | 378.95 | 340.95 | 372.80 | 372.80 | 8.14% | 2,791 |
| Nov 13, 2025 | 345.20 | 351.75 | 337.20 | 344.75 | 343.25 | 1.49% | 2,356 |
| Nov 12, 2025 | 345.90 | 351.00 | 337.20 | 339.70 | 338.22 | -1.92% | 509 |
| Nov 11, 2025 | 337.00 | 349.10 | 334.00 | 346.35 | 344.84 | 2.77% | 285 |
| Nov 10, 2025 | 324.35 | 337.00 | 315.90 | 337.00 | 335.53 | 3.90% | 1,246 |
| Nov 7, 2025 | 318.00 | 330.00 | 313.95 | 324.35 | 322.94 | 1.20% | 1,353 |
| Nov 6, 2025 | 336.30 | 336.30 | 314.65 | 320.50 | 319.11 | -5.30% | 2,129 |
| Nov 4, 2025 | 336.90 | 338.50 | 336.00 | 338.45 | 336.98 | 0.46% | 59,975 |
| Nov 3, 2025 | 335.15 | 337.60 | 331.70 | 336.90 | 335.43 | 0.52% | 76,088 |
| Oct 31, 2025 | 339.50 | 340.60 | 335.15 | 335.15 | 333.69 | -1.24% | 50 |
| Oct 30, 2025 | 337.30 | 340.40 | 335.05 | 339.35 | 337.87 | 0.68% | 306 |
| Oct 29, 2025 | 340.00 | 340.05 | 331.20 | 337.05 | 335.58 | 2.00% | 653 |
| Oct 28, 2025 | 339.30 | 340.45 | 330.00 | 330.45 | 329.01 | -2.02% | 7,504 |
| Oct 27, 2025 | 354.00 | 354.00 | 334.50 | 337.25 | 335.78 | -1.98% | 43,945 |
| Oct 24, 2025 | 353.10 | 353.90 | 343.30 | 344.05 | 342.55 | -1.76% | 307 |
| Oct 23, 2025 | 361.50 | 361.50 | 350.00 | 350.20 | 348.68 | -2.01% | 272 |
| Oct 21, 2025 | 397.75 | 397.75 | 352.50 | 357.40 | 355.84 | -1.02% | 1,695 |
| Oct 20, 2025 | 391.60 | 391.60 | 357.05 | 361.10 | 359.53 | 1.43% | 18,236 |
| Oct 17, 2025 | 360.55 | 365.40 | 354.00 | 356.00 | 354.45 | -0.39% | 31,877 |
| Oct 16, 2025 | 362.45 | 362.80 | 355.00 | 357.40 | 355.84 | 0.66% | 526 |
| Oct 15, 2025 | 355.30 | 358.25 | 353.60 | 355.05 | 353.51 | -0.42% | 26 |
| Oct 14, 2025 | 359.00 | 360.95 | 351.50 | 356.55 | 355.00 | -1.05% | 11,640 |
| Oct 13, 2025 | 360.85 | 361.75 | 359.80 | 360.35 | 358.78 | -1.04% | 101 |
| Oct 10, 2025 | 360.75 | 365.35 | 352.60 | 364.15 | 362.57 | 1.69% | 1,064 |
| Oct 9, 2025 | 348.10 | 365.60 | 343.85 | 358.10 | 356.54 | 2.42% | 918 |
| Oct 8, 2025 | 342.05 | 353.05 | 342.05 | 349.65 | 348.13 | -0.19% | 83 |
| Oct 7, 2025 | 347.30 | 353.00 | 339.25 | 350.30 | 348.78 | 0.49% | 2,012 |
| Oct 6, 2025 | 361.10 | 361.10 | 344.40 | 348.60 | 347.08 | -3.97% | 5,784 |
| Oct 3, 2025 | 358.95 | 366.00 | 357.00 | 363.00 | 361.42 | 2.37% | 1,012 |