Vidhi Specialty Food Ingredients Limited (BOM:531717)
India · Delayed Price · Currency is INR 379.50
+4.00 (1.07%)
At close: Sep 17, 2025
BOM:531717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 379.20 | 381.05 | 376.00 | 377.00 | 375.50 | -0.74% | 192 |
| Sep 15, 2025 | 370.00 | 383.15 | 370.00 | 379.80 | 378.29 | 0.61% | 318 |
| Sep 12, 2025 | 374.50 | 377.50 | 373.85 | 377.50 | 376.00 | 0.84% | 176 |
| Sep 11, 2025 | 380.60 | 381.55 | 374.05 | 374.35 | 372.86 | -0.16% | 543 |
| Sep 10, 2025 | 376.30 | 378.50 | 373.85 | 374.95 | 373.46 | 0.31% | 299 |
| Sep 9, 2025 | 382.00 | 382.00 | 373.50 | 373.80 | 372.31 | -1.90% | 971 |
| Sep 8, 2025 | 380.00 | 382.95 | 377.75 | 381.05 | 379.53 | -0.73% | 4,215 |
| Sep 5, 2025 | 385.65 | 385.65 | 380.25 | 383.85 | 382.32 | -0.78% | 462 |
| Sep 4, 2025 | 382.65 | 414.95 | 373.30 | 386.85 | 385.31 | 1.10% | 6,762 |
| Sep 3, 2025 | 360.00 | 384.00 | 360.00 | 382.65 | 381.13 | -0.09% | 238 |
| Sep 2, 2025 | 378.20 | 383.00 | 376.25 | 383.00 | 381.48 | 1.50% | 73 |
| Sep 1, 2025 | 376.90 | 380.60 | 374.90 | 377.35 | 375.85 | 0.71% | 106 |
| Aug 29, 2025 | 383.30 | 383.30 | 370.95 | 374.70 | 373.21 | -1.24% | 775 |
| Aug 28, 2025 | 336.70 | 388.80 | 336.70 | 379.40 | 377.89 | 3.25% | 738 |
| Aug 26, 2025 | 377.00 | 377.00 | 359.30 | 367.45 | 365.99 | -1.09% | 2,616 |
| Aug 25, 2025 | 372.70 | 376.95 | 363.95 | 371.50 | 370.02 | -0.11% | 835 |
| Aug 22, 2025 | 368.35 | 373.05 | 368.00 | 371.90 | 370.42 | 0.96% | 286 |
| Aug 21, 2025 | 371.85 | 371.85 | 367.85 | 368.35 | 366.88 | -0.42% | 611 |
| Aug 20, 2025 | 363.00 | 383.80 | 363.00 | 369.90 | 368.43 | -0.32% | 1,271 |
| Aug 19, 2025 | 379.80 | 382.20 | 362.90 | 371.10 | 369.62 | -1.98% | 4,034 |
| Aug 18, 2025 | 400.00 | 400.00 | 373.95 | 378.60 | 377.09 | -2.85% | 2,115 |
| Aug 14, 2025 | 385.20 | 393.25 | 381.15 | 389.70 | 388.15 | 1.01% | 4,311 |
| Aug 13, 2025 | 375.00 | 388.35 | 375.00 | 385.80 | 384.27 | 2.59% | 18 |
| Aug 12, 2025 | 367.00 | 380.85 | 365.60 | 376.05 | 374.55 | 3.01% | 439 |
| Aug 11, 2025 | 361.00 | 373.45 | 359.05 | 365.05 | 363.60 | 0.51% | 351 |
| Aug 8, 2025 | 366.00 | 370.90 | 361.00 | 363.20 | 361.76 | -1.51% | 909 |
| Aug 7, 2025 | 382.00 | 392.35 | 366.00 | 368.75 | 367.28 | -6.11% | 5,196 |
| Aug 6, 2025 | 393.35 | 395.30 | 389.60 | 392.75 | 391.19 | 0.32% | 309 |
| Aug 5, 2025 | 398.35 | 402.25 | 390.70 | 391.50 | 389.94 | -1.94% | 1,064 |
| Aug 4, 2025 | 392.10 | 400.00 | 392.10 | 399.25 | 397.66 | 0.08% | 1,499 |
| Aug 1, 2025 | 400.00 | 411.45 | 398.00 | 398.95 | 397.36 | -2.73% | 3,722 |
| Jul 31, 2025 | 412.00 | 416.00 | 404.25 | 410.15 | 407.02 | -0.70% | 5,419 |
| Jul 30, 2025 | 424.85 | 426.95 | 412.00 | 413.05 | 409.90 | -3.27% | 560 |
| Jul 29, 2025 | 425.00 | 428.35 | 418.85 | 427.00 | 423.75 | 2.82% | 3,539 |
| Jul 28, 2025 | 423.65 | 432.00 | 405.00 | 415.30 | 412.14 | 3.94% | 7,196 |
| Jul 25, 2025 | 404.40 | 407.05 | 398.15 | 399.55 | 396.51 | -1.38% | 268 |
| Jul 24, 2025 | 413.00 | 413.00 | 403.85 | 405.15 | 402.06 | -0.93% | 489 |
| Jul 23, 2025 | 410.30 | 412.20 | 408.05 | 408.95 | 405.83 | -0.33% | 417 |
| Jul 22, 2025 | 403.65 | 413.25 | 397.95 | 410.30 | 407.17 | 2.18% | 3,117 |
| Jul 21, 2025 | 406.55 | 407.25 | 399.40 | 401.55 | 398.49 | -1.60% | 2,564 |
| Jul 18, 2025 | 401.20 | 413.00 | 395.65 | 408.10 | 404.99 | 2.15% | 33,833 |
| Jul 17, 2025 | 405.00 | 405.30 | 395.50 | 399.50 | 396.46 | -0.61% | 24,278 |
| Jul 16, 2025 | 395.00 | 403.40 | 395.00 | 401.95 | 398.89 | 1.84% | 721 |
| Jul 15, 2025 | 409.50 | 410.00 | 390.00 | 394.70 | 391.69 | -2.77% | 14,219 |
| Jul 14, 2025 | 407.60 | 416.50 | 404.35 | 405.95 | 402.86 | -0.95% | 1,802 |
| Jul 11, 2025 | 424.85 | 427.50 | 408.20 | 409.85 | 406.73 | -3.96% | 1,188 |
| Jul 10, 2025 | 420.90 | 427.45 | 418.90 | 426.75 | 423.50 | 1.28% | 22,184 |
| Jul 9, 2025 | 419.60 | 422.95 | 412.75 | 421.35 | 418.14 | 0.21% | 469 |
| Jul 8, 2025 | 415.30 | 428.90 | 415.20 | 420.45 | 417.25 | 1.24% | 755 |
| Jul 7, 2025 | 421.60 | 423.40 | 411.90 | 415.30 | 412.14 | -1.08% | 614 |