Vandan Foods Limited (BOM:544436)
India · Delayed Price · Currency is INR 37.24
-2.76 (-6.90%)
At close: May 11, 2026
Vandan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 38.00 | 38.00 | 37.24 | 37.24 | 37.24 | -6.90% | 3,600 |
| May 8, 2026 | 40.30 | 41.00 | 40.00 | 40.00 | 40.00 | 3.90% | 13,200 |
| May 7, 2026 | 37.00 | 38.70 | 35.40 | 38.50 | 38.50 | -1.28% | 6,000 |
| May 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,400 |
| May 5, 2026 | 41.36 | 41.36 | 39.00 | 39.00 | 39.00 | -2.50% | 3,600 |
| Apr 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.50% | 1,200 |
| Apr 29, 2026 | 41.48 | 41.48 | 40.00 | 41.45 | 41.45 | 2.37% | 3,600 |
| Apr 28, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - | 1,200 |
| Apr 27, 2026 | 40.49 | 40.49 | 39.49 | 40.49 | 40.49 | - | 3,600 |
| Apr 24, 2026 | 40.50 | 40.50 | 40.49 | 40.49 | 40.49 | -0.74% | 2,400 |
| Apr 23, 2026 | 40.98 | 40.98 | 40.00 | 40.79 | 40.79 | 1.97% | 6,000 |
| Apr 22, 2026 | 40.00 | 40.55 | 40.00 | 40.00 | 40.00 | -1.26% | 3,600 |
| Apr 21, 2026 | 40.01 | 40.90 | 40.01 | 40.51 | 40.51 | -3.20% | 8,400 |
| Apr 20, 2026 | 41.80 | 41.85 | 40.10 | 41.85 | 41.85 | 0.60% | 9,600 |
| Apr 17, 2026 | 41.27 | 41.79 | 40.01 | 41.60 | 41.60 | 4.31% | 14,400 |
| Apr 16, 2026 | 39.00 | 39.88 | 39.00 | 39.88 | 39.88 | 2.26% | 3,600 |
| Apr 15, 2026 | 38.00 | 39.90 | 38.00 | 39.00 | 39.00 | 5.41% | 12,000 |
| Apr 13, 2026 | 37.51 | 38.15 | 37.00 | 37.00 | 37.00 | -1.36% | 7,200 |
| Apr 10, 2026 | 38.47 | 38.59 | 36.38 | 37.51 | 37.51 | -0.32% | 4,800 |
| Apr 9, 2026 | 39.17 | 39.17 | 37.00 | 37.63 | 37.63 | -3.93% | 13,200 |
| Apr 8, 2026 | 39.80 | 39.80 | 38.20 | 39.17 | 39.17 | 7.32% | 9,600 |
| Apr 7, 2026 | 36.05 | 36.50 | 36.05 | 36.50 | 36.50 | 4.73% | 4,800 |
| Apr 6, 2026 | 34.45 | 34.85 | 33.31 | 34.85 | 34.85 | 4.65% | 8,400 |
| Apr 2, 2026 | 30.65 | 33.30 | 30.65 | 33.30 | 33.30 | 4.98% | 22,800 |
| Apr 1, 2026 | 30.21 | 31.72 | 30.21 | 31.72 | 31.72 | 5.00% | 10,800 |
| Mar 30, 2026 | 30.20 | 31.01 | 30.20 | 30.21 | 30.21 | -4.94% | 28,800 |
| Mar 27, 2026 | 32.50 | 32.61 | 31.68 | 31.78 | 31.78 | -4.68% | 74,400 |
| Mar 25, 2026 | 34.12 | 34.25 | 33.00 | 33.34 | 33.34 | -1.83% | 24,000 |
| Mar 24, 2026 | 35.00 | 35.00 | 33.95 | 33.96 | 33.96 | -4.95% | 19,200 |
| Mar 23, 2026 | 34.20 | 35.74 | 34.16 | 35.73 | 35.73 | -0.61% | 9,600 |
| Mar 20, 2026 | 35.50 | 35.95 | 35.50 | 35.95 | 35.95 | 2.71% | 4,800 |
| Mar 19, 2026 | 35.05 | 35.05 | 35.00 | 35.00 | 35.00 | -1.66% | 2,400 |
| Mar 18, 2026 | 33.90 | 35.59 | 33.90 | 35.59 | 35.59 | 4.99% | 13,200 |
| Mar 17, 2026 | 35.20 | 35.20 | 33.90 | 33.90 | 33.90 | -4.32% | 7,200 |
| Mar 16, 2026 | 35.99 | 35.99 | 35.05 | 35.43 | 35.43 | -3.25% | 3,600 |
| Mar 12, 2026 | 35.17 | 36.62 | 35.16 | 36.62 | 36.62 | -1.05% | 6,000 |
| Mar 11, 2026 | 35.00 | 37.01 | 34.80 | 37.01 | 37.01 | 4.99% | 14,400 |
| Mar 10, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.70% | 2,400 |
| Mar 9, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.11% | 1,200 |
| Mar 6, 2026 | 36.00 | 37.36 | 35.90 | 35.90 | 35.90 | -2.87% | 7,200 |
| Mar 5, 2026 | 35.30 | 36.96 | 35.30 | 36.96 | 36.96 | 5.00% | 10,800 |
| Mar 4, 2026 | 36.20 | 36.97 | 35.20 | 35.20 | 35.20 | -4.99% | 12,000 |
| Mar 2, 2026 | 37.06 | 37.06 | 37.05 | 37.05 | 37.05 | -5.00% | 13,200 |
| Feb 27, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.07% | 3,600 |
| Feb 26, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.39% | 1,200 |
| Feb 25, 2026 | 38.30 | 38.36 | 38.30 | 38.36 | 38.36 | -1.64% | 4,800 |
| Feb 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.48% | 1,200 |
| Feb 20, 2026 | 40.00 | 40.10 | 38.15 | 39.99 | 39.99 | 3.20% | 14,400 |
| Feb 19, 2026 | 39.50 | 39.50 | 38.75 | 38.75 | 38.75 | -2.96% | 3,600 |
| Feb 18, 2026 | 39.30 | 40.00 | 39.00 | 39.93 | 39.93 | 3.26% | 7,200 |