Vandan Foods Limited (BOM:544436)
India · Delayed Price · Currency is INR 23.00
+0.69 (3.09%)
At close: Nov 12, 2026
Vandan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 22.31 | 24.80 | 22.31 | 23.00 | 23.00 | 3.09% | 10,800 |
| Nov 11, 2026 | 22.00 | 24.85 | 22.00 | 22.31 | 22.31 | 1.41% | 15,600 |
| Nov 9, 2026 | 22.02 | 22.02 | 22.00 | 22.00 | 22.00 | - | 3,600 |
| Nov 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.12% | 6,000 |
| Nov 5, 2026 | 22.25 | 22.26 | 22.25 | 22.25 | 22.25 | 0.04% | 6,000 |
| Nov 4, 2026 | 23.25 | 23.25 | 22.24 | 22.24 | 22.24 | -4.34% | 2,400 |
| Nov 3, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 1,200 |
| Nov 2, 2026 | 23.94 | 23.94 | 23.00 | 23.25 | 23.25 | 6.55% | 4,800 |
| Oct 30, 2026 | 21.69 | 21.82 | 21.69 | 21.82 | 21.82 | -11.66% | 6,000 |
| Oct 29, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 8.57% | 1,200 |
| Oct 28, 2026 | 23.50 | 24.00 | 22.75 | 22.75 | 22.75 | -9.36% | 7,200 |
| Oct 27, 2026 | 23.00 | 25.10 | 23.00 | 25.10 | 25.10 | -1.57% | 2,400 |
| Oct 14, 2026 | 22.81 | 25.50 | 22.80 | 25.50 | 25.50 | 8.05% | 7,200 |
| Oct 13, 2026 | 24.20 | 25.92 | 23.60 | 23.60 | 23.60 | 3.51% | 4,800 |
| Oct 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | 2,400 |
| Oct 9, 2026 | 23.35 | 23.45 | 23.35 | 23.40 | 23.40 | 2.86% | 3,600 |
| Oct 8, 2026 | 23.40 | 23.40 | 22.75 | 22.75 | 22.75 | -14.15% | 6,000 |
| Oct 6, 2026 | 23.50 | 26.50 | 23.50 | 26.50 | 26.50 | 12.77% | 2,400 |
| Oct 1, 2026 | 21.68 | 23.50 | 21.68 | 23.50 | 23.50 | 6.87% | 3,600 |
| Sep 30, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 1,200 |
| Sep 29, 2026 | 22.26 | 23.00 | 21.95 | 21.99 | 21.99 | -7.37% | 13,200 |
| Sep 28, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -5.04% | 1,200 |
| Sep 25, 2026 | 23.61 | 25.00 | 23.61 | 25.00 | 25.00 | -3.85% | 7,200 |
| Sep 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 18.07% | 3,600 |
| Sep 23, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.05% | 1,200 |
| Sep 22, 2026 | 24.80 | 24.80 | 22.01 | 22.01 | 22.01 | -10.16% | 2,400 |
| Sep 18, 2026 | 24.92 | 24.92 | 24.50 | 24.50 | 24.50 | -0.16% | 2,400 |
| Sep 17, 2026 | 24.53 | 24.54 | 24.53 | 24.54 | 24.54 | 6.70% | 2,400 |
| Sep 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,200 |
| 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 |