Vandan Foods Limited (BOM:544436)
India · Delayed Price · Currency is INR 23.00
+0.09 (0.39%)
At close: Sep 11, 2026
Vandan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.39% | 1,200 |
| Sep 9, 2026 | 24.00 | 24.38 | 22.91 | 22.91 | 22.91 | -6.03% | 4,800 |
| Sep 2, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.49% | 1,200 |
| Sep 1, 2026 | 24.00 | 24.50 | 21.51 | 24.50 | 24.50 | 2.08% | 27,600 |
| Aug 31, 2026 | 22.11 | 24.00 | 22.11 | 24.00 | 24.00 | 5.26% | 4,800 |
| Aug 27, 2026 | 22.66 | 22.80 | 22.66 | 22.80 | 22.80 | 1.24% | 2,400 |
| Aug 26, 2026 | 25.00 | 25.00 | 22.52 | 22.52 | 22.52 | -10.81% | 2,400 |
| Aug 24, 2026 | 24.80 | 25.25 | 24.80 | 25.25 | 25.25 | 1.81% | 3,600 |
| Aug 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 1,200 |
| Aug 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.29% | 1,200 |
| Aug 19, 2026 | 23.60 | 24.01 | 23.60 | 24.01 | 24.01 | -10.71% | 2,400 |
| Aug 18, 2026 | 25.20 | 26.89 | 25.20 | 26.89 | 26.89 | 7.56% | 8,400 |
| Aug 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,200 |
| Aug 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.60% | 2,400 |
| Aug 12, 2026 | 22.10 | 23.90 | 22.10 | 23.90 | 23.90 | 3.91% | 9,600 |
| Aug 11, 2026 | 19.81 | 23.00 | 19.81 | 23.00 | 23.00 | -4.17% | 2,400 |
| Aug 7, 2026 | 23.77 | 24.00 | 23.77 | 24.00 | 24.00 | 1.22% | 4,800 |
| Aug 6, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.89% | 1,200 |
| Aug 5, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1,200 |
| Aug 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.38% | 1,200 |
| Aug 3, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - | 2,400 |
| Jul 31, 2026 | 23.83 | 23.84 | 23.83 | 23.83 | 23.83 | 0.89% | 3,600 |
| Jul 30, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - | 1,200 |
| Jul 29, 2026 | 20.60 | 25.21 | 20.60 | 23.62 | 23.62 | 2.70% | 12,000 |
| Jul 28, 2026 | 23.00 | 23.01 | 23.00 | 23.00 | 23.00 | -0.26% | 7,200 |
| Jul 27, 2026 | 23.00 | 23.06 | 23.00 | 23.06 | 23.06 | -3.92% | 2,400 |
| Jul 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,200 |
| Jul 23, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.30% | 4,800 |
| Jul 22, 2026 | 24.00 | 24.00 | 23.01 | 23.01 | 23.01 | -4.52% | 2,400 |
| Jul 21, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | -7.70% | 2,400 |
| Jul 17, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -6.21% | 4,800 |
| Jul 16, 2026 | 27.89 | 27.89 | 27.84 | 27.84 | 27.84 | 3.11% | 3,600 |
| Jul 15, 2026 | 26.45 | 27.00 | 26.45 | 27.00 | 27.00 | 2.08% | 4,800 |
| Jul 13, 2026 | 26.50 | 26.50 | 26.45 | 26.45 | 26.45 | -0.19% | 4,800 |
| Jul 10, 2026 | 25.50 | 26.53 | 25.50 | 26.50 | 26.50 | 3.92% | 13,200 |
| Jul 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 3,600 |
| Jul 8, 2026 | 25.50 | 25.55 | 25.50 | 25.50 | 25.50 | 2.00% | 3,600 |
| Jul 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,600 |
| Jul 6, 2026 | 27.00 | 27.00 | 24.51 | 25.00 | 25.00 | 8.55% | 15,600 |
| Jul 3, 2026 | 20.50 | 23.84 | 20.50 | 23.03 | 23.03 | 0.09% | 27,600 |
| Jul 2, 2026 | 23.89 | 24.99 | 23.00 | 23.01 | 23.01 | -0.86% | 34,800 |
| Jul 1, 2026 | 23.99 | 24.54 | 22.25 | 23.21 | 23.21 | -3.25% | 32,400 |
| Jun 30, 2026 | 23.05 | 23.99 | 22.65 | 23.99 | 23.99 | 2.74% | 36,000 |
| Jun 29, 2026 | 25.00 | 25.84 | 23.25 | 23.35 | 23.35 | -1.85% | 58,800 |
| Jun 25, 2026 | 27.00 | 27.00 | 23.50 | 23.79 | 23.79 | -13.33% | 106,800 |
| Jun 24, 2026 | 28.00 | 28.00 | 27.16 | 27.45 | 27.45 | -1.96% | 13,200 |
| Jun 23, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -3.01% | 14,400 |
| Jun 19, 2026 | 29.05 | 29.05 | 28.20 | 28.87 | 28.87 | -0.55% | 6,000 |
| Jun 18, 2026 | 29.00 | 30.20 | 28.30 | 29.03 | 29.03 | 1.86% | 13,200 |
| Jun 17, 2026 | 29.94 | 29.94 | 28.50 | 28.50 | 28.50 | -7.17% | 46,800 |