Vidhi Specialty Food Ingredients Limited (BOM:531717)
India · Delayed Price · Currency is INR 308.95
+8.25 (2.74%)
At close: Jul 24, 2026
BOM:531717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 300.75 | 314.75 | 300.10 | 308.95 | 308.95 | 2.74% | 929 |
| Jul 23, 2026 | 299.35 | 310.85 | 297.40 | 300.70 | 300.70 | -0.12% | 1,369 |
| Jul 22, 2026 | 300.15 | 309.60 | 299.75 | 301.05 | 301.05 | 0.57% | 224 |
| Jul 21, 2026 | 306.80 | 306.80 | 298.00 | 299.35 | 299.35 | -1.79% | 1,389 |
| Jul 20, 2026 | 307.90 | 311.55 | 300.10 | 304.80 | 304.80 | 0.20% | 1,313 |
| Jul 17, 2026 | 295.35 | 305.35 | 295.00 | 304.20 | 304.20 | 1.84% | 1,730 |
| Jul 16, 2026 | 315.80 | 319.25 | 295.05 | 298.70 | 298.70 | -5.23% | 11,536 |
| Jul 15, 2026 | 326.00 | 326.00 | 309.10 | 315.20 | 315.20 | 0.38% | 2,046 |
| Jul 14, 2026 | 299.00 | 326.00 | 299.00 | 314.00 | 314.00 | 5.33% | 5,980 |
| Jul 13, 2026 | 294.35 | 300.50 | 293.40 | 298.10 | 298.10 | 1.10% | 393 |
| Jul 10, 2026 | 295.95 | 299.30 | 290.40 | 294.85 | 294.85 | 0.84% | 427 |
| Jul 9, 2026 | 302.00 | 310.55 | 292.00 | 292.40 | 292.40 | -3.86% | 5,894 |
| Jul 8, 2026 | 309.00 | 309.00 | 297.20 | 304.15 | 304.15 | 2.42% | 3,164 |
| Jul 7, 2026 | 297.05 | 311.85 | 292.35 | 296.95 | 296.95 | 4.32% | 964 |
| Jul 6, 2026 | 286.00 | 287.55 | 284.05 | 284.65 | 284.65 | -1.13% | 397 |
| Jul 3, 2026 | 283.70 | 288.50 | 281.65 | 287.90 | 287.90 | 1.09% | 838 |
| Jul 2, 2026 | 276.00 | 285.00 | 275.30 | 284.80 | 284.80 | 3.32% | 589 |
| Jul 1, 2026 | 288.70 | 288.70 | 275.65 | 275.65 | 275.65 | -2.73% | 694 |
| Jun 30, 2026 | 278.65 | 285.05 | 276.50 | 283.40 | 283.40 | -0.33% | 40,549 |
| Jun 29, 2026 | 279.05 | 285.25 | 270.00 | 284.35 | 284.35 | 1.90% | 10,173 |
| Jun 25, 2026 | 285.00 | 285.60 | 276.05 | 279.05 | 279.05 | -2.21% | 91,619 |
| Jun 24, 2026 | 271.90 | 285.50 | 271.90 | 285.35 | 285.35 | 0.74% | 1,310 |
| Jun 23, 2026 | 281.10 | 289.15 | 280.30 | 283.25 | 283.25 | -1.38% | 2,524 |
| Jun 22, 2026 | 286.00 | 292.25 | 285.25 | 287.20 | 287.20 | 0.77% | 475 |
| Jun 19, 2026 | 286.00 | 292.00 | 283.80 | 285.00 | 285.00 | 0.33% | 762 |
| Jun 18, 2026 | 286.55 | 286.55 | 284.00 | 284.05 | 284.05 | -0.19% | 1,056 |
| Jun 17, 2026 | 288.00 | 288.00 | 282.00 | 284.60 | 284.60 | -0.47% | 92 |
| Jun 16, 2026 | 281.30 | 291.60 | 281.30 | 285.95 | 285.95 | -1.75% | 604 |
| Jun 15, 2026 | 290.10 | 293.10 | 289.05 | 291.05 | 291.05 | 1.78% | 258 |
| 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 |