Vidhi Specialty Food Ingredients Limited (BOM:531717)
India · Delayed Price · Currency is INR 336.15
+4.55 (1.37%)
At close: Oct 19, 2026
BOM:531717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 331.00 | 338.65 | 329.35 | 336.15 | 336.15 | 1.37% | 296 |
| Oct 16, 2026 | 333.50 | 336.60 | 330.25 | 331.60 | 331.60 | -0.72% | 145 |
| Oct 15, 2026 | 334.00 | 340.65 | 334.00 | 334.00 | 334.00 | -1.66% | 203 |
| Oct 14, 2026 | 333.50 | 341.30 | 333.00 | 339.65 | 339.65 | 2.92% | 623 |
| Oct 13, 2026 | 342.25 | 342.25 | 327.25 | 330.00 | 330.00 | -2.61% | 1,173 |
| Oct 12, 2026 | 335.00 | 339.40 | 322.85 | 338.85 | 338.85 | 1.93% | 3,566 |
| Oct 9, 2026 | 333.00 | 334.90 | 326.45 | 332.45 | 332.45 | 0.83% | 1,826 |
| Oct 8, 2026 | 347.85 | 349.45 | 326.90 | 329.70 | 329.70 | -4.86% | 1,006 |
| Oct 7, 2026 | 353.00 | 354.70 | 345.40 | 346.55 | 346.55 | -2.02% | 1,062 |
| Oct 6, 2026 | 352.00 | 354.75 | 349.80 | 353.70 | 353.70 | -0.67% | 1,343 |
| Oct 5, 2026 | 351.00 | 358.25 | 349.05 | 356.10 | 356.10 | 1.45% | 758 |
| Oct 1, 2026 | 353.55 | 357.00 | 347.20 | 351.00 | 351.00 | -0.58% | 558 |
| Sep 30, 2026 | 355.75 | 360.05 | 351.45 | 353.05 | 353.05 | -1.77% | 1,579 |
| Sep 29, 2026 | 350.20 | 360.00 | 343.85 | 359.40 | 359.40 | 2.09% | 772 |
| Sep 28, 2026 | 342.30 | 355.80 | 339.40 | 352.05 | 352.05 | 1.82% | 22,177 |
| Sep 25, 2026 | 355.85 | 359.40 | 341.60 | 345.75 | 345.75 | -1.45% | 1,059 |
| Sep 24, 2026 | 359.00 | 360.35 | 345.55 | 350.85 | 350.85 | -2.64% | 1,233 |
| Sep 23, 2026 | 360.00 | 363.80 | 354.00 | 360.35 | 360.35 | -0.40% | 4,277 |
| Sep 22, 2026 | 356.10 | 363.20 | 353.65 | 361.80 | 361.80 | 3.39% | 3,897 |
| Sep 21, 2026 | 352.00 | 352.00 | 337.95 | 349.95 | 349.95 | 1.02% | 2,475 |
| Sep 18, 2026 | 347.10 | 350.00 | 339.30 | 346.40 | 346.40 | 0.41% | 1,330 |
| Sep 17, 2026 | 334.90 | 345.00 | 334.90 | 345.00 | 345.00 | 1.52% | 508 |
| Sep 16, 2026 | 322.50 | 344.40 | 312.55 | 339.85 | 339.85 | 5.84% | 967 |
| Sep 15, 2026 | 334.05 | 334.05 | 321.10 | 321.10 | 321.10 | -3.88% | 5,107 |
| Sep 11, 2026 | 333.95 | 337.05 | 326.95 | 334.05 | 334.05 | -1.74% | 3,403 |
| Sep 10, 2026 | 347.35 | 349.95 | 339.20 | 339.95 | 339.95 | -2.61% | 48,680 |
| Sep 9, 2026 | 359.10 | 365.05 | 348.60 | 349.05 | 349.05 | -1.90% | 15,270 |
| Sep 8, 2026 | 350.60 | 358.25 | 338.50 | 355.80 | 355.80 | 1.82% | 840 |
| Sep 7, 2026 | 352.75 | 355.05 | 347.30 | 349.45 | 349.45 | 1.07% | 1,691 |
| Sep 4, 2026 | 344.75 | 346.80 | 342.10 | 345.75 | 345.75 | 0.04% | 775 |
| Sep 3, 2026 | 348.80 | 348.80 | 339.00 | 345.60 | 345.60 | 1.07% | 382 |
| Sep 2, 2026 | 347.95 | 351.05 | 341.95 | 341.95 | 341.95 | -2.61% | 407 |
| Sep 1, 2026 | 351.65 | 354.00 | 344.95 | 351.10 | 351.10 | -0.81% | 519 |
| Aug 31, 2026 | 356.00 | 356.45 | 344.50 | 353.95 | 353.95 | -0.91% | 4,060 |
| Aug 28, 2026 | 350.90 | 358.80 | 349.75 | 357.20 | 357.20 | 1.45% | 817 |
| Aug 27, 2026 | 340.20 | 356.50 | 339.90 | 352.10 | 352.10 | 3.00% | 4,105 |
| Aug 26, 2026 | 347.85 | 348.80 | 338.50 | 341.85 | 341.85 | -0.55% | 429 |
| Aug 25, 2026 | 350.00 | 356.00 | 330.70 | 343.75 | 343.75 | -1.39% | 3,783 |
| Aug 24, 2026 | 330.00 | 356.00 | 329.45 | 348.60 | 348.60 | 5.96% | 9,157 |
| Aug 21, 2026 | 321.65 | 333.00 | 321.65 | 329.00 | 329.00 | 3.15% | 1,578 |
| Aug 20, 2026 | 319.90 | 325.90 | 315.60 | 318.95 | 318.95 | 1.71% | 298 |
| Aug 19, 2026 | 330.20 | 331.25 | 308.50 | 313.60 | 313.60 | -3.76% | 2,517 |
| Aug 18, 2026 | 323.60 | 326.80 | 314.20 | 325.85 | 325.85 | 1.81% | 23,042 |
| Aug 17, 2026 | 315.35 | 324.90 | 312.85 | 320.05 | 320.05 | 2.50% | 2,591 |
| Aug 14, 2026 | 310.80 | 312.60 | 306.50 | 312.25 | 312.25 | 2.31% | 310 |
| Aug 13, 2026 | 313.70 | 317.95 | 302.85 | 305.20 | 305.20 | -3.11% | 1,004 |
| Aug 12, 2026 | 315.35 | 315.95 | 314.15 | 315.00 | 315.00 | 1.29% | 16,337 |
| Aug 11, 2026 | 316.10 | 316.95 | 310.00 | 311.00 | 311.00 | -0.75% | 26,605 |
| Aug 10, 2026 | 314.60 | 319.00 | 313.00 | 313.35 | 313.35 | -0.54% | 25,762 |
| Aug 7, 2026 | 324.35 | 324.35 | 314.90 | 315.05 | 315.05 | -1.55% | 23,529 |