Vadilal Industries Limited (NSE:VADILALIND)
India · Delayed Price · Currency is INR 4,329.00
+35.00 (0.82%)
May 22, 2026, 3:29 PM IST
NSE:VADILALIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,317.00 | 4,350.00 | 4,276.60 | 4,329.90 | 4,329.90 | 0.84% | 4,307 |
| May 21, 2026 | 4,297.90 | 4,310.00 | 4,160.00 | 4,294.00 | 4,294.00 | 1.93% | 11,369 |
| May 20, 2026 | 4,250.00 | 4,250.00 | 4,180.90 | 4,212.80 | 4,212.80 | -0.89% | 3,518 |
| May 19, 2026 | 4,139.80 | 4,331.90 | 4,127.00 | 4,250.80 | 4,250.80 | 3.20% | 12,438 |
| May 18, 2026 | 4,200.70 | 4,200.90 | 4,071.10 | 4,118.90 | 4,118.90 | -1.73% | 16,759 |
| May 15, 2026 | 4,278.00 | 4,278.00 | 4,183.00 | 4,191.20 | 4,191.20 | -1.19% | 6,134 |
| May 14, 2026 | 4,304.00 | 4,355.80 | 4,200.10 | 4,241.80 | 4,241.80 | -1.44% | 9,458 |
| May 13, 2026 | 4,379.00 | 4,390.00 | 4,285.00 | 4,303.90 | 4,303.90 | -0.08% | 10,890 |
| May 12, 2026 | 4,508.40 | 4,526.10 | 4,290.00 | 4,307.30 | 4,307.30 | -4.24% | 12,888 |
| May 11, 2026 | 4,603.20 | 4,603.20 | 4,482.30 | 4,498.00 | 4,498.00 | -2.29% | 8,909 |
| May 8, 2026 | 4,685.00 | 4,685.00 | 4,585.00 | 4,603.20 | 4,603.20 | -0.73% | 7,340 |
| May 7, 2026 | 4,723.00 | 4,723.00 | 4,625.00 | 4,637.20 | 4,637.20 | -1.30% | 5,844 |
| May 6, 2026 | 4,600.00 | 4,720.50 | 4,600.00 | 4,698.20 | 4,698.20 | 2.19% | 16,478 |
| May 5, 2026 | 4,643.40 | 4,667.00 | 4,550.00 | 4,597.30 | 4,597.30 | -0.99% | 10,568 |
| May 4, 2026 | 4,700.00 | 4,717.00 | 4,612.00 | 4,643.40 | 4,643.40 | -1.13% | 9,999 |
| Apr 30, 2026 | 4,716.00 | 4,739.80 | 4,650.00 | 4,696.60 | 4,696.60 | -1.06% | 8,739 |
| Apr 29, 2026 | 4,760.00 | 4,800.00 | 4,701.00 | 4,746.70 | 4,746.70 | -0.22% | 11,574 |
| Apr 28, 2026 | 4,725.00 | 4,810.00 | 4,695.00 | 4,757.10 | 4,757.10 | 1.35% | 24,737 |
| Apr 27, 2026 | 4,490.00 | 4,888.40 | 4,479.90 | 4,693.90 | 4,693.90 | 5.89% | 55,078 |
| Apr 24, 2026 | 4,552.60 | 4,595.50 | 4,415.00 | 4,432.60 | 4,432.60 | -2.64% | 14,246 |
| Apr 23, 2026 | 4,603.00 | 4,603.00 | 4,502.00 | 4,552.60 | 4,552.60 | 0.02% | 7,047 |
| Apr 22, 2026 | 4,553.20 | 4,595.00 | 4,530.50 | 4,551.90 | 4,551.90 | 0.39% | 5,522 |
| Apr 21, 2026 | 4,551.60 | 4,639.90 | 4,524.10 | 4,534.20 | 4,534.20 | -0.38% | 12,683 |
| Apr 20, 2026 | 4,598.60 | 4,639.00 | 4,502.10 | 4,551.60 | 4,551.60 | -0.78% | 17,202 |
| Apr 17, 2026 | 4,601.00 | 4,700.00 | 4,570.00 | 4,587.60 | 4,587.60 | -0.74% | 22,694 |
| Apr 16, 2026 | 4,640.00 | 4,680.00 | 4,570.00 | 4,621.80 | 4,621.80 | 0.45% | 10,053 |
| Apr 15, 2026 | 4,560.00 | 4,638.90 | 4,521.70 | 4,601.00 | 4,601.00 | 3.24% | 13,364 |
| Apr 13, 2026 | 4,394.80 | 4,525.00 | 4,320.10 | 4,456.80 | 4,456.80 | -0.94% | 10,697 |
| Apr 10, 2026 | 4,500.00 | 4,610.00 | 4,464.30 | 4,499.00 | 4,499.00 | 0.29% | 14,091 |
| Apr 9, 2026 | 4,623.00 | 4,650.00 | 4,450.00 | 4,486.20 | 4,486.20 | -1.73% | 14,941 |
| Apr 8, 2026 | 4,564.00 | 4,633.00 | 4,462.00 | 4,565.40 | 4,565.40 | 4.54% | 22,923 |
| Apr 7, 2026 | 4,397.90 | 4,479.90 | 4,359.00 | 4,367.20 | 4,367.20 | -0.88% | 13,624 |
| Apr 6, 2026 | 4,300.00 | 4,438.80 | 4,233.50 | 4,405.90 | 4,405.90 | 2.56% | 11,407 |
| 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 |