Vandan Foods Limited (BOM:544436)
India · Delayed Price · Currency is INR 23.50
+1.51 (6.87%)
At close: Oct 1, 2026
Vandan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |