Vadilal Industries Limited (NSE:VADILALIND)
India · Delayed Price · Currency is INR 5,231.50
+4.50 (0.09%)
Sep 8, 2025, 11:28 AM IST
Vadilal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,038.00 | 5,275.50 | 4,982.00 | 5,227.00 | 5,227.00 | 4.17% | 14,755 |
| Sep 4, 2025 | 5,183.00 | 5,300.00 | 5,000.00 | 5,018.00 | 5,018.00 | -1.77% | 10,574 |
| Sep 3, 2025 | 5,212.50 | 5,212.50 | 5,078.50 | 5,108.50 | 5,108.50 | -1.02% | 4,959 |
| Sep 2, 2025 | 5,030.00 | 5,300.00 | 4,983.00 | 5,161.00 | 5,161.00 | 2.78% | 14,042 |
| Sep 1, 2025 | 5,168.00 | 5,168.00 | 5,004.00 | 5,021.50 | 5,021.50 | -1.23% | 4,698 |
| Aug 29, 2025 | 5,140.00 | 5,244.50 | 5,000.00 | 5,084.00 | 5,084.00 | -0.31% | 7,513 |
| Aug 28, 2025 | 4,901.00 | 5,200.00 | 4,800.00 | 5,100.00 | 5,100.00 | 3.40% | 25,172 |
| Aug 26, 2025 | 4,932.00 | 5,043.00 | 4,876.00 | 4,932.50 | 4,932.50 | 0.14% | 4,195 |
| Aug 25, 2025 | 4,994.00 | 4,994.00 | 4,916.00 | 4,925.50 | 4,925.50 | -0.31% | 2,103 |
| Aug 22, 2025 | 5,081.00 | 5,081.00 | 4,925.00 | 4,941.00 | 4,941.00 | -1.68% | 3,328 |
| Aug 21, 2025 | 5,000.00 | 5,065.00 | 4,970.00 | 5,025.50 | 5,025.50 | 1.21% | 5,303 |
| Aug 20, 2025 | 4,899.00 | 4,995.00 | 4,835.00 | 4,965.50 | 4,965.50 | 2.19% | 4,308 |
| Aug 19, 2025 | 4,815.00 | 4,886.50 | 4,813.00 | 4,859.00 | 4,859.00 | 0.95% | 3,097 |
| Aug 18, 2025 | 4,923.00 | 4,956.50 | 4,790.00 | 4,813.50 | 4,813.50 | -1.85% | 7,007 |
| Aug 14, 2025 | 4,950.00 | 4,994.50 | 4,863.00 | 4,904.00 | 4,904.00 | -1.17% | 4,566 |
| Aug 13, 2025 | 4,950.00 | 5,036.50 | 4,900.00 | 4,962.00 | 4,962.00 | 0.60% | 14,864 |
| Aug 12, 2025 | 5,078.50 | 5,078.50 | 4,901.50 | 4,932.50 | 4,932.50 | -2.11% | 14,352 |
| Aug 11, 2025 | 4,915.50 | 5,100.00 | 4,870.00 | 5,039.00 | 5,039.00 | 3.61% | 12,268 |
| Aug 8, 2025 | 5,010.00 | 5,038.50 | 4,851.00 | 4,863.50 | 4,863.50 | -3.01% | 14,146 |
| Aug 7, 2025 | 5,299.50 | 5,299.50 | 4,907.00 | 5,014.50 | 5,014.50 | -4.74% | 32,562 |
| Aug 6, 2025 | 5,300.00 | 5,400.50 | 5,191.00 | 5,264.00 | 5,264.00 | 0.12% | 3,934 |
| Aug 5, 2025 | 5,294.00 | 5,294.00 | 5,234.00 | 5,257.50 | 5,257.50 | 0.35% | 1,990 |
| Aug 4, 2025 | 5,167.00 | 5,274.00 | 5,167.00 | 5,239.00 | 5,239.00 | 1.00% | 2,882 |
| Aug 1, 2025 | 5,286.50 | 5,286.50 | 5,160.00 | 5,187.00 | 5,187.00 | -1.00% | 3,952 |
| Jul 31, 2025 | 5,227.00 | 5,330.50 | 5,220.00 | 5,239.50 | 5,239.50 | -1.08% | 6,027 |
| Jul 30, 2025 | 5,404.00 | 5,404.00 | 5,266.50 | 5,296.50 | 5,296.50 | -0.96% | 3,020 |
| Jul 29, 2025 | 5,302.00 | 5,409.50 | 5,270.00 | 5,348.00 | 5,348.00 | -0.18% | 4,230 |
| Jul 28, 2025 | 5,490.00 | 5,549.50 | 5,192.50 | 5,357.50 | 5,357.50 | -2.44% | 26,732 |
| Jul 25, 2025 | 5,650.00 | 5,650.00 | 5,470.00 | 5,491.50 | 5,491.50 | -3.28% | 5,264 |
| Jul 24, 2025 | 5,609.00 | 5,725.00 | 5,608.50 | 5,678.00 | 5,678.00 | 0.47% | 14,302 |
| Jul 23, 2025 | 5,647.00 | 5,674.50 | 5,585.00 | 5,651.50 | 5,651.50 | 0.87% | 15,001 |
| Jul 22, 2025 | 5,555.00 | 5,626.00 | 5,520.00 | 5,603.00 | 5,603.00 | 1.94% | 17,188 |
| Jul 21, 2025 | 5,369.50 | 5,510.00 | 5,300.00 | 5,496.50 | 5,496.50 | 3.39% | 12,183 |
| Jul 18, 2025 | 5,473.00 | 5,510.50 | 5,300.00 | 5,316.50 | 5,316.50 | -2.51% | 9,399 |
| Jul 17, 2025 | 5,225.00 | 5,481.50 | 5,225.00 | 5,453.50 | 5,453.50 | 4.56% | 15,735 |
| Jul 16, 2025 | 5,168.00 | 5,250.00 | 5,133.00 | 5,215.50 | 5,215.50 | 1.61% | 6,849 |
| Jul 15, 2025 | 5,185.00 | 5,217.50 | 5,106.00 | 5,133.00 | 5,133.00 | -0.24% | 7,631 |
| Jul 14, 2025 | 5,170.00 | 5,211.50 | 5,100.00 | 5,145.50 | 5,145.50 | -1.76% | 9,380 |
| Jul 11, 2025 | 5,259.50 | 5,306.50 | 5,210.00 | 5,237.50 | 5,237.50 | -0.42% | 7,121 |
| Jul 10, 2025 | 5,285.00 | 5,314.00 | 5,230.00 | 5,259.50 | 5,259.50 | 0.09% | 7,920 |
| Jul 9, 2025 | 5,399.00 | 5,400.00 | 5,230.00 | 5,255.00 | 5,255.00 | -1.84% | 9,371 |
| Jul 8, 2025 | 5,388.00 | 5,423.50 | 5,304.00 | 5,353.50 | 5,353.50 | -0.21% | 3,776 |
| Jul 7, 2025 | 5,321.50 | 5,417.50 | 5,303.50 | 5,364.50 | 5,364.50 | 0.24% | 6,666 |
| Jul 4, 2025 | 5,402.00 | 5,445.00 | 5,236.00 | 5,351.50 | 5,351.50 | -1.14% | 11,682 |
| Jul 3, 2025 | 5,540.00 | 5,540.00 | 5,381.00 | 5,413.00 | 5,413.00 | -1.39% | 9,210 |
| Jul 2, 2025 | 5,523.00 | 5,578.50 | 5,463.50 | 5,489.50 | 5,489.50 | -0.61% | 8,907 |
| Jul 1, 2025 | 5,541.50 | 5,681.50 | 5,502.00 | 5,523.00 | 5,523.00 | -0.33% | 8,342 |
| Jun 30, 2025 | 5,560.00 | 5,619.50 | 5,480.00 | 5,541.50 | 5,541.50 | -0.40% | 9,344 |
| Jun 27, 2025 | 5,645.50 | 5,689.00 | 5,550.50 | 5,563.50 | 5,563.50 | -0.69% | 12,993 |
| Jun 26, 2025 | 5,550.00 | 5,625.00 | 5,510.00 | 5,602.00 | 5,602.00 | 0.76% | 19,663 |