Vadilal Industries Limited (NSE:VADILALIND)
India · Delayed Price · Currency is INR 4,422.00
+126.10 (2.94%)
Apr 6, 2026, 3:29 PM IST
NSE:VADILALIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,373.00 | 4,373.00 | 4,222.00 | 4,295.90 | 4,295.90 | -2.31% | 15,622 |
| Apr 1, 2026 | 4,150.00 | 4,428.10 | 4,150.00 | 4,397.70 | 4,397.70 | 7.52% | 25,419 |
| Mar 30, 2026 | 4,210.00 | 4,249.80 | 4,062.00 | 4,090.00 | 4,090.00 | -4.69% | 21,626 |
| Mar 27, 2026 | 4,342.20 | 4,454.70 | 4,233.60 | 4,291.10 | 4,291.10 | -2.28% | 16,644 |
| Mar 25, 2026 | 4,370.00 | 4,499.80 | 4,347.80 | 4,391.20 | 4,391.20 | 1.68% | 11,232 |
| Mar 24, 2026 | 4,325.00 | 4,423.80 | 4,232.10 | 4,318.50 | 4,318.50 | 2.14% | 12,978 |
| Mar 23, 2026 | 4,763.40 | 4,763.40 | 4,208.40 | 4,227.90 | 4,227.90 | -6.71% | 30,185 |
| Mar 20, 2026 | 4,675.00 | 4,675.00 | 4,502.30 | 4,531.80 | 4,531.80 | -0.91% | 6,703 |
| Mar 19, 2026 | 4,600.00 | 4,656.30 | 4,554.00 | 4,573.20 | 4,573.20 | -2.29% | 7,345 |
| Mar 18, 2026 | 4,598.00 | 4,775.00 | 4,598.00 | 4,680.60 | 4,680.60 | 2.41% | 11,127 |
| Mar 17, 2026 | 4,600.00 | 4,660.90 | 4,540.80 | 4,570.50 | 4,570.50 | -0.81% | 8,727 |
| Mar 16, 2026 | 4,685.00 | 4,726.50 | 4,450.00 | 4,607.90 | 4,607.90 | -1.56% | 20,973 |
| Mar 13, 2026 | 4,939.00 | 4,943.00 | 4,669.10 | 4,681.00 | 4,681.00 | -4.74% | 16,912 |
| Mar 12, 2026 | 4,995.40 | 5,001.00 | 4,889.50 | 4,913.70 | 4,913.70 | -1.64% | 8,379 |
| Mar 11, 2026 | 5,018.70 | 5,164.90 | 4,975.00 | 4,995.40 | 4,995.40 | -0.46% | 15,298 |
| Mar 10, 2026 | 5,080.00 | 5,080.00 | 4,980.00 | 5,018.70 | 5,018.70 | 1.04% | 7,063 |
| Mar 9, 2026 | 5,030.00 | 5,065.00 | 4,901.70 | 4,966.80 | 4,966.80 | -2.65% | 12,933 |
| Mar 6, 2026 | 5,121.00 | 5,164.10 | 5,075.00 | 5,101.90 | 5,101.90 | -0.37% | 16,528 |
| Mar 5, 2026 | 5,061.00 | 5,180.00 | 5,040.00 | 5,120.80 | 5,120.80 | 1.80% | 17,913 |
| Mar 4, 2026 | 4,996.00 | 5,095.00 | 4,911.80 | 5,030.20 | 5,030.20 | -0.18% | 15,229 |
| Mar 2, 2026 | 4,800.00 | 5,128.00 | 4,798.50 | 5,039.30 | 5,039.30 | 1.92% | 29,183 |
| Feb 27, 2026 | 4,891.00 | 4,980.00 | 4,891.00 | 4,944.50 | 4,944.50 | 0.63% | 6,863 |
| Feb 26, 2026 | 4,931.70 | 4,931.70 | 4,866.10 | 4,913.40 | 4,913.40 | 0.62% | 5,081 |
| Feb 25, 2026 | 4,882.50 | 4,925.00 | 4,857.50 | 4,882.90 | 4,882.90 | 0.58% | 9,962 |
| Feb 24, 2026 | 4,810.00 | 4,920.00 | 4,764.20 | 4,854.70 | 4,854.70 | 0.87% | 13,333 |
| Feb 23, 2026 | 4,812.30 | 4,984.60 | 4,768.00 | 4,812.90 | 4,812.90 | -0.97% | 17,825 |
| Feb 20, 2026 | 4,918.00 | 4,918.00 | 4,824.10 | 4,860.20 | 4,860.20 | -0.59% | 7,523 |
| Feb 19, 2026 | 4,883.00 | 5,037.00 | 4,865.10 | 4,889.10 | 4,889.10 | -0.04% | 13,295 |
| Feb 18, 2026 | 5,065.00 | 5,071.10 | 4,841.80 | 4,891.20 | 4,891.20 | -2.94% | 29,120 |
| Feb 17, 2026 | 5,222.40 | 5,222.40 | 5,015.20 | 5,039.40 | 5,039.40 | -2.88% | 13,470 |
| Feb 16, 2026 | 5,150.00 | 5,211.90 | 5,100.00 | 5,188.60 | 5,188.60 | 0.96% | 17,302 |
| Feb 13, 2026 | 5,178.00 | 5,178.00 | 5,100.00 | 5,139.30 | 5,139.30 | -0.84% | 12,400 |
| Feb 12, 2026 | 5,355.00 | 5,429.50 | 5,112.10 | 5,182.70 | 5,182.70 | -2.82% | 34,762 |
| Feb 11, 2026 | 5,033.00 | 5,400.00 | 4,920.10 | 5,333.20 | 5,333.20 | 6.91% | 52,375 |
| Feb 10, 2026 | 4,535.00 | 5,100.00 | 4,535.00 | 4,988.40 | 4,988.40 | 6.52% | 81,325 |
| Feb 9, 2026 | 4,594.00 | 4,700.00 | 4,490.00 | 4,683.10 | 4,683.10 | 2.23% | 22,106 |
| Feb 6, 2026 | 4,602.00 | 4,602.00 | 4,503.50 | 4,581.00 | 4,581.00 | -0.19% | 124,116 |
| Feb 5, 2026 | 4,734.00 | 4,738.90 | 4,563.70 | 4,589.60 | 4,589.60 | -3.04% | 9,158 |
| Feb 4, 2026 | 4,750.50 | 4,800.00 | 4,685.90 | 4,733.60 | 4,733.60 | 0.42% | 10,801 |
| Feb 3, 2026 | 4,700.00 | 4,723.60 | 4,503.00 | 4,713.70 | 4,713.70 | 6.68% | 16,208 |
| Feb 2, 2026 | 4,310.40 | 4,450.00 | 4,251.00 | 4,418.40 | 4,418.40 | 2.51% | 7,485 |
| Feb 1, 2026 | 4,380.70 | 4,430.00 | 4,251.00 | 4,310.40 | 4,310.40 | -1.60% | 5,907 |
| Jan 30, 2026 | 4,375.00 | 4,499.00 | 4,330.00 | 4,380.70 | 4,380.70 | -0.25% | 11,859 |
| Jan 29, 2026 | 4,495.00 | 4,500.00 | 4,366.10 | 4,391.60 | 4,391.60 | -1.03% | 8,187 |
| Jan 28, 2026 | 4,138.90 | 4,487.80 | 4,138.90 | 4,437.40 | 4,437.40 | 6.68% | 15,299 |
| Jan 27, 2026 | 4,062.20 | 4,185.00 | 3,996.00 | 4,159.60 | 4,159.60 | 2.79% | 9,337 |
| Jan 23, 2026 | 4,037.60 | 4,095.90 | 4,017.60 | 4,046.60 | 4,046.60 | 0.22% | 4,145 |
| Jan 22, 2026 | 4,050.00 | 4,180.00 | 4,015.00 | 4,037.60 | 4,037.60 | -0.96% | 22,340 |
| Jan 21, 2026 | 4,185.20 | 4,190.80 | 4,004.00 | 4,076.90 | 4,076.90 | -2.59% | 16,242 |
| Jan 20, 2026 | 4,390.00 | 4,413.60 | 4,152.00 | 4,185.20 | 4,185.20 | -4.99% | 29,719 |