Vandan Foods Limited (BOM:544436)
India · Delayed Price · Currency is INR 23.62
0.00 (0.00%)
At close: Jul 30, 2026
Vandan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 29.02 | 31.90 | 26.01 | 30.70 | 30.70 | 4.49% | 31,200 |
| Jun 15, 2026 | 29.71 | 30.01 | 29.02 | 29.38 | 29.38 | 1.10% | 16,800 |
| Jun 12, 2026 | 30.00 | 30.02 | 29.00 | 29.06 | 29.06 | -6.26% | 34,800 |
| Jun 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,400 |
| Jun 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | 1,200 |
| Jun 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | 1,200 |
| Jun 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 4,800 |
| Jun 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.30% | 3,600 |
| Jun 2, 2026 | 31.50 | 34.00 | 31.50 | 32.42 | 32.42 | -2.05% | 16,800 |
| Jun 1, 2026 | 34.50 | 34.50 | 33.10 | 33.10 | 33.10 | -1.93% | 8,400 |
| May 29, 2026 | 32.83 | 34.40 | 32.83 | 33.75 | 33.75 | 2.80% | 9,600 |
| May 27, 2026 | 31.60 | 33.96 | 31.60 | 32.83 | 32.83 | 1.96% | 9,600 |
| May 26, 2026 | 33.20 | 33.50 | 30.26 | 32.20 | 32.20 | -3.48% | 13,200 |
| May 25, 2026 | 33.25 | 34.10 | 33.20 | 33.36 | 33.36 | -9.54% | 82,800 |
| May 22, 2026 | 34.20 | 36.88 | 34.01 | 36.88 | 36.88 | 3.77% | 7,200 |
| May 21, 2026 | 34.48 | 35.91 | 34.00 | 35.54 | 35.54 | 3.07% | 25,200 |
| May 20, 2026 | 35.70 | 35.70 | 32.30 | 34.48 | 34.48 | -1.49% | 58,800 |
| May 19, 2026 | 34.05 | 35.00 | 34.05 | 35.00 | 35.00 | 2.31% | 6,000 |
| May 18, 2026 | 34.27 | 34.27 | 34.21 | 34.21 | 34.21 | -10.00% | 50,400 |
| May 15, 2026 | 39.00 | 39.00 | 38.01 | 38.01 | 38.01 | -1.35% | 2,400 |
| May 13, 2026 | 38.00 | 39.00 | 38.00 | 38.53 | 38.53 | 4.84% | 4,800 |