Vidhi Specialty Food Ingredients Limited (BOM:531717)
India · Delayed Price · Currency is INR 291.05
+5.10 (1.78%)
At close: Jun 15, 2026
BOM:531717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 288.00 | 290.10 | 285.05 | 285.95 | 285.95 | -0.02% | 107 |
| Jun 11, 2026 | 285.95 | 286.70 | 285.95 | 286.00 | 286.00 | - | 4 |
| Jun 10, 2026 | 288.00 | 289.95 | 284.10 | 286.00 | 286.00 | 0.12% | 4,933 |
| Jun 9, 2026 | 288.05 | 290.00 | 284.40 | 285.65 | 285.65 | 0.04% | 17,759 |
| Jun 8, 2026 | 291.70 | 292.75 | 284.30 | 285.55 | 285.55 | -2.11% | 131 |
| Jun 5, 2026 | 293.10 | 293.10 | 288.50 | 291.70 | 291.70 | -0.12% | 103 |
| Jun 4, 2026 | 296.00 | 299.40 | 292.05 | 292.05 | 292.05 | -1.47% | 35,575 |
| Jun 3, 2026 | 298.25 | 298.25 | 294.75 | 296.40 | 296.40 | 0.56% | 59 |
| Jun 2, 2026 | 298.35 | 299.50 | 293.20 | 294.75 | 294.75 | -0.20% | 343 |
| Jun 1, 2026 | 305.00 | 310.40 | 292.00 | 295.35 | 295.35 | -3.24% | 1,306 |
| May 29, 2026 | 306.25 | 306.25 | 294.10 | 305.25 | 305.25 | 3.47% | 780 |
| May 27, 2026 | 302.00 | 302.00 | 294.05 | 295.00 | 295.00 | -1.99% | 584 |
| May 26, 2026 | 306.10 | 313.90 | 299.00 | 301.00 | 301.00 | -1.54% | 518 |
| May 25, 2026 | 293.85 | 306.10 | 293.85 | 305.70 | 305.70 | 4.03% | 1,676 |
| May 22, 2026 | 296.35 | 296.35 | 288.95 | 293.85 | 293.85 | 1.03% | 178 |
| May 21, 2026 | 294.85 | 296.25 | 289.10 | 290.85 | 290.85 | -0.87% | 1,848 |
| May 20, 2026 | 290.00 | 294.30 | 287.30 | 293.40 | 293.40 | 1.10% | 117 |
| May 19, 2026 | 290.00 | 291.00 | 286.95 | 290.20 | 290.20 | 0.07% | 140 |
| May 18, 2026 | 283.95 | 290.40 | 281.50 | 290.00 | 290.00 | -0.14% | 167 |
| May 15, 2026 | 300.00 | 310.00 | 288.60 | 290.40 | 290.40 | -5.02% | 1,500 |
| May 14, 2026 | 288.25 | 309.05 | 281.65 | 305.75 | 305.75 | 6.07% | 21,471 |
| May 13, 2026 | 281.10 | 293.80 | 281.10 | 288.25 | 288.25 | 0.79% | 22,247 |
| May 12, 2026 | 287.25 | 293.35 | 283.80 | 286.00 | 286.00 | -0.69% | 143,715 |
| May 11, 2026 | 325.00 | 325.00 | 288.00 | 288.00 | 288.00 | -3.16% | 18,760 |
| May 8, 2026 | 296.00 | 299.75 | 290.50 | 297.40 | 297.40 | 0.85% | 4,402 |
| May 7, 2026 | 300.00 | 300.00 | 293.25 | 294.90 | 294.90 | -2.32% | 343 |
| May 6, 2026 | 299.75 | 304.05 | 296.75 | 301.90 | 301.90 | -1.08% | 140 |
| May 5, 2026 | 293.95 | 306.00 | 291.65 | 305.20 | 305.20 | 1.06% | 64 |
| May 4, 2026 | 302.00 | 302.00 | 293.25 | 302.00 | 302.00 | -0.08% | 165 |
| Apr 30, 2026 | 296.50 | 302.65 | 295.75 | 302.25 | 302.25 | 1.94% | 403 |
| Apr 29, 2026 | 298.00 | 301.00 | 295.10 | 296.50 | 296.50 | -0.89% | 873 |
| Apr 28, 2026 | 305.50 | 313.85 | 298.00 | 299.15 | 299.15 | -1.66% | 2,344 |
| Apr 27, 2026 | 310.35 | 314.05 | 304.05 | 304.20 | 304.20 | -1.87% | 39,606 |
| Apr 24, 2026 | 311.00 | 311.00 | 305.40 | 310.00 | 310.00 | -1.90% | 329 |
| Apr 23, 2026 | 320.80 | 326.00 | 310.40 | 316.00 | 316.00 | -1.03% | 1,426 |
| Apr 22, 2026 | 317.55 | 322.10 | 311.30 | 319.30 | 319.30 | 0.61% | 242 |
| Apr 21, 2026 | 321.80 | 322.70 | 316.00 | 317.35 | 317.35 | -0.45% | 2,456 |
| Apr 20, 2026 | 315.20 | 318.80 | 313.30 | 318.80 | 318.80 | 1.14% | 200,638 |
| Apr 17, 2026 | 334.00 | 334.00 | 314.00 | 315.20 | 315.20 | -0.55% | 692 |
| Apr 16, 2026 | 326.85 | 326.85 | 314.70 | 316.95 | 316.95 | -1.58% | 438 |
| Apr 15, 2026 | 328.80 | 328.80 | 320.95 | 322.05 | 322.05 | -0.29% | 121,129 |
| Apr 13, 2026 | 323.10 | 328.55 | 319.55 | 323.00 | 323.00 | -1.22% | 28,028 |
| Apr 10, 2026 | 324.55 | 328.45 | 323.00 | 327.00 | 327.00 | 1.51% | 736 |
| Apr 9, 2026 | 326.60 | 331.65 | 319.00 | 322.15 | 322.15 | -2.22% | 4,067 |
| Apr 8, 2026 | 328.45 | 332.90 | 321.85 | 329.45 | 329.45 | 1.37% | 4,086 |
| Apr 7, 2026 | 308.95 | 325.00 | 306.00 | 325.00 | 325.00 | 6.38% | 38,017 |
| Apr 6, 2026 | 323.00 | 323.00 | 304.45 | 305.50 | 305.50 | -3.02% | 606 |
| Apr 2, 2026 | 290.00 | 323.00 | 284.55 | 315.00 | 315.00 | 5.12% | 607 |
| Apr 1, 2026 | 299.10 | 299.90 | 281.00 | 299.65 | 299.65 | 9.60% | 3,470 |
| Mar 30, 2026 | 258.80 | 281.70 | 258.75 | 273.40 | 273.40 | 2.99% | 3,072 |