Vadilal Industries Limited (NSE:VADILALIND)
India · Delayed Price · Currency is INR 4,919.00
+27.80 (0.57%)
Feb 19, 2026, 12:40 PM IST
Vadilal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 4,510.30 | 4,529.30 | 4,400.00 | 4,405.10 | 4,405.10 | -2.30% | 11,024 |
| Jan 16, 2026 | 4,574.90 | 4,600.10 | 4,500.00 | 4,508.70 | 4,508.70 | -1.45% | 7,887 |
| Jan 14, 2026 | 4,555.00 | 4,620.00 | 4,524.10 | 4,574.90 | 4,574.90 | -0.44% | 4,036 |
| Jan 13, 2026 | 4,572.80 | 4,636.90 | 4,550.00 | 4,595.30 | 4,595.30 | 0.49% | 4,901 |
| Jan 12, 2026 | 4,636.00 | 4,656.00 | 4,550.00 | 4,572.80 | 4,572.80 | -1.40% | 7,097 |
| Jan 9, 2026 | 4,670.00 | 4,711.90 | 4,600.00 | 4,637.60 | 4,637.60 | -1.50% | 13,293 |
| Jan 8, 2026 | 4,743.50 | 4,765.20 | 4,650.00 | 4,708.40 | 4,708.40 | -0.65% | 14,843 |
| Jan 7, 2026 | 4,756.10 | 4,861.00 | 4,716.00 | 4,739.00 | 4,739.00 | -0.98% | 11,510 |
| Jan 6, 2026 | 4,927.00 | 4,938.90 | 4,706.00 | 4,786.10 | 4,786.10 | -2.28% | 16,589 |
| Jan 5, 2026 | 4,861.70 | 4,990.00 | 4,831.00 | 4,897.60 | 4,897.60 | 0.74% | 6,053 |
| Jan 2, 2026 | 4,888.00 | 4,937.00 | 4,850.00 | 4,861.70 | 4,861.70 | -1.11% | 6,194 |
| Jan 1, 2026 | 4,987.00 | 4,987.00 | 4,898.00 | 4,916.10 | 4,916.10 | -0.36% | 5,502 |
| Dec 31, 2025 | 4,955.00 | 4,959.50 | 4,915.00 | 4,934.00 | 4,934.00 | 0.01% | 3,652 |
| Dec 30, 2025 | 4,954.50 | 4,989.00 | 4,930.50 | 4,933.50 | 4,933.50 | -0.32% | 3,043 |
| Dec 29, 2025 | 4,977.50 | 5,003.00 | 4,930.00 | 4,949.50 | 4,949.50 | -0.79% | 2,993 |
| Dec 26, 2025 | 5,010.50 | 5,038.00 | 4,979.00 | 4,989.00 | 4,989.00 | -0.43% | 2,621 |
| Dec 24, 2025 | 5,064.00 | 5,075.00 | 4,950.00 | 5,010.50 | 5,010.50 | -1.06% | 5,860 |
| Dec 23, 2025 | 5,059.50 | 5,075.00 | 5,002.50 | 5,064.00 | 5,064.00 | 1.13% | 1,736 |
| Dec 22, 2025 | 4,975.00 | 5,025.00 | 4,950.00 | 5,007.50 | 5,007.50 | 0.53% | 5,938 |
| Dec 19, 2025 | 5,049.00 | 5,050.00 | 4,950.00 | 4,981.00 | 4,981.00 | -0.29% | 2,908 |
| Dec 18, 2025 | 4,995.00 | 5,019.50 | 4,950.00 | 4,995.50 | 4,995.50 | 0.03% | 3,870 |
| Dec 17, 2025 | 5,005.00 | 5,054.50 | 4,969.00 | 4,994.00 | 4,994.00 | -0.51% | 3,934 |
| Dec 16, 2025 | 5,049.00 | 5,099.50 | 5,005.00 | 5,019.50 | 5,019.50 | -0.59% | 3,021 |
| Dec 15, 2025 | 5,149.50 | 5,149.50 | 5,032.00 | 5,049.50 | 5,049.50 | -1.52% | 6,975 |
| Dec 12, 2025 | 5,139.50 | 5,148.00 | 5,108.00 | 5,127.50 | 5,127.50 | 0.35% | 2,935 |
| Dec 11, 2025 | 5,209.00 | 5,209.00 | 5,095.00 | 5,109.50 | 5,109.50 | -1.82% | 5,196 |
| Dec 10, 2025 | 5,301.00 | 5,301.00 | 5,182.00 | 5,204.00 | 5,204.00 | -0.77% | 4,458 |
| Dec 9, 2025 | 5,161.00 | 5,250.00 | 5,118.50 | 5,244.50 | 5,244.50 | 1.06% | 3,902 |