Vidhi Specialty Food Ingredients Limited (BOM:531717)
India · Delayed Price · Currency is INR 350.20
-7.20 (-2.01%)
At close: Oct 23, 2025
BOM:531717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 354.00 | 354.00 | 334.50 | 337.25 | 337.25 | -1.98% | 43,945 |
| Oct 24, 2025 | 353.10 | 353.90 | 343.30 | 344.05 | 344.05 | -1.76% | 307 |
| Oct 23, 2025 | 361.50 | 361.50 | 350.00 | 350.20 | 350.20 | -2.01% | 272 |
| Oct 21, 2025 | 397.75 | 397.75 | 352.50 | 357.40 | 357.40 | -1.02% | 1,695 |
| Oct 20, 2025 | 391.60 | 391.60 | 357.05 | 361.10 | 361.10 | 1.43% | 18,236 |
| Oct 17, 2025 | 360.55 | 365.40 | 354.00 | 356.00 | 356.00 | -0.39% | 31,877 |
| Oct 16, 2025 | 362.45 | 362.80 | 355.00 | 357.40 | 357.40 | 0.66% | 526 |
| Oct 15, 2025 | 355.30 | 358.25 | 353.60 | 355.05 | 355.05 | -0.42% | 26 |
| Oct 14, 2025 | 359.00 | 360.95 | 351.50 | 356.55 | 356.55 | -1.05% | 11,640 |
| Oct 13, 2025 | 360.85 | 361.75 | 359.80 | 360.35 | 360.35 | -1.04% | 101 |
| Oct 10, 2025 | 360.75 | 365.35 | 352.60 | 364.15 | 364.15 | 1.69% | 1,064 |
| Oct 9, 2025 | 348.10 | 365.60 | 343.85 | 358.10 | 358.10 | 2.42% | 918 |
| Oct 8, 2025 | 342.05 | 353.05 | 342.05 | 349.65 | 349.65 | -0.19% | 83 |
| Oct 7, 2025 | 347.30 | 353.00 | 339.25 | 350.30 | 350.30 | 0.49% | 2,012 |
| Oct 6, 2025 | 361.10 | 361.10 | 344.40 | 348.60 | 348.60 | -3.97% | 5,784 |
| Oct 3, 2025 | 358.95 | 366.00 | 357.00 | 363.00 | 363.00 | 2.37% | 1,012 |
| Oct 1, 2025 | 359.15 | 359.15 | 352.35 | 354.60 | 354.60 | -0.06% | 233 |
| Sep 30, 2025 | 353.85 | 359.80 | 351.85 | 354.80 | 354.80 | 0.07% | 1,437 |
| Sep 29, 2025 | 362.00 | 362.00 | 353.85 | 354.55 | 354.55 | -1.55% | 71 |
| Sep 26, 2025 | 360.00 | 363.80 | 353.85 | 360.15 | 360.15 | -1.26% | 203,705 |
| Sep 25, 2025 | 365.05 | 372.30 | 364.70 | 364.75 | 364.75 | -0.91% | 33,775 |
| Sep 24, 2025 | 372.75 | 372.75 | 367.00 | 368.10 | 368.10 | -1.25% | 552 |
| Sep 23, 2025 | 378.35 | 378.70 | 371.60 | 372.75 | 372.75 | -1.48% | 169 |
| Sep 22, 2025 | 378.25 | 378.50 | 376.00 | 378.35 | 378.35 | 0.97% | 57,248 |
| Sep 19, 2025 | 377.80 | 378.35 | 374.70 | 374.70 | 374.70 | 0.08% | 476 |
| Sep 18, 2025 | 377.00 | 380.20 | 373.95 | 374.40 | 374.40 | -1.34% | 540 |
| Sep 17, 2025 | 377.00 | 396.15 | 374.60 | 379.50 | 379.50 | 0.66% | 478 |
| 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 |