Vadilal Industries Limited (NSE:VADILALIND)
India · Delayed Price · Currency is INR 7,655.00
+40.00 (0.53%)
Sep 4, 2026, 3:29 PM IST
NSE:VADILALIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,581.50 | 7,690.00 | 7,522.00 | 7,655.00 | 7,655.00 | 0.53% | 7,172 |
| Sep 3, 2026 | 7,558.00 | 7,675.00 | 7,507.50 | 7,615.00 | 7,615.00 | 1.31% | 10,157 |
| Sep 2, 2026 | 7,728.50 | 7,728.50 | 7,474.00 | 7,559.50 | 7,516.50 | -2.55% | 23,667 |
| Sep 1, 2026 | 7,700.00 | 7,900.00 | 7,604.50 | 7,757.00 | 7,712.88 | 1.11% | 12,966 |
| Aug 31, 2026 | 7,898.50 | 7,960.00 | 7,610.50 | 7,672.00 | 7,628.36 | -2.89% | 20,143 |
| Aug 28, 2026 | 7,410.00 | 8,020.00 | 7,385.00 | 7,900.00 | 7,855.06 | 6.12% | 43,027 |
| Aug 27, 2026 | 7,401.00 | 7,480.00 | 7,401.00 | 7,444.50 | 7,402.15 | 0.29% | 6,764 |
| Aug 26, 2026 | 7,448.00 | 7,509.50 | 7,335.00 | 7,423.00 | 7,380.78 | -0.19% | 19,323 |
| Aug 25, 2026 | 7,425.50 | 7,476.00 | 7,400.00 | 7,437.50 | 7,395.19 | 0.16% | 6,476 |
| Aug 24, 2026 | 7,417.50 | 7,505.00 | 7,362.50 | 7,425.50 | 7,383.26 | 0.11% | 16,845 |
| Aug 21, 2026 | 7,407.00 | 7,551.00 | 7,355.00 | 7,417.50 | 7,375.31 | 0.44% | 37,178 |
| Aug 20, 2026 | 7,385.00 | 7,528.00 | 7,350.50 | 7,402.00 | 7,342.99 | 0.01% | 33,931 |
| Aug 19, 2026 | 7,400.00 | 7,590.00 | 7,350.00 | 7,401.50 | 7,342.50 | -0.38% | 11,509 |
| Aug 18, 2026 | 7,448.50 | 7,575.00 | 7,311.00 | 7,429.50 | 7,370.27 | 0.25% | 23,467 |
| Aug 17, 2026 | 7,749.00 | 7,749.00 | 7,072.00 | 7,411.00 | 7,351.92 | -4.36% | 73,266 |
| Aug 14, 2026 | 7,814.00 | 7,894.50 | 7,720.50 | 7,749.00 | 7,687.23 | -0.41% | 21,461 |
| Aug 13, 2026 | 7,588.00 | 8,447.00 | 7,588.00 | 7,781.00 | 7,718.97 | 7.38% | 356,735 |
| Aug 12, 2026 | 7,362.00 | 7,362.00 | 7,200.00 | 7,246.50 | 7,188.73 | -1.56% | 14,261 |
| Aug 11, 2026 | 7,380.00 | 7,434.50 | 7,230.50 | 7,361.00 | 7,302.32 | -0.26% | 13,107 |
| Aug 10, 2026 | 7,278.50 | 7,575.00 | 7,242.50 | 7,380.00 | 7,321.17 | 2.39% | 35,311 |
| Aug 7, 2026 | 7,290.00 | 7,350.00 | 7,098.00 | 7,207.50 | 7,150.04 | -1.64% | 26,596 |
| Aug 6, 2026 | 7,145.00 | 7,386.00 | 7,090.50 | 7,327.50 | 7,269.09 | 2.31% | 22,113 |
| Aug 5, 2026 | 7,290.00 | 7,373.00 | 7,149.00 | 7,162.00 | 7,104.91 | -1.82% | 10,026 |
| Aug 4, 2026 | 7,349.00 | 7,349.00 | 7,276.00 | 7,294.50 | 7,236.35 | -0.84% | 7,897 |
| Aug 3, 2026 | 7,214.50 | 7,478.50 | 7,211.00 | 7,356.50 | 7,297.86 | 1.97% | 24,838 |
| Jul 31, 2026 | 7,263.50 | 7,346.50 | 7,145.50 | 7,214.50 | 7,156.99 | -0.67% | 15,159 |
| Jul 30, 2026 | 7,250.00 | 7,449.00 | 7,212.00 | 7,263.50 | 7,205.60 | -0.07% | 45,499 |
| Jul 29, 2026 | 6,745.00 | 7,373.00 | 6,745.00 | 7,268.50 | 7,210.56 | 7.82% | 52,041 |
| Jul 28, 2026 | 6,761.50 | 6,904.50 | 6,665.00 | 6,741.50 | 6,687.76 | -0.30% | 11,469 |
| Jul 27, 2026 | 6,710.50 | 6,791.00 | 6,700.50 | 6,761.50 | 6,707.60 | 0.76% | 5,183 |
| Jul 24, 2026 | 6,739.50 | 6,774.00 | 6,627.00 | 6,710.50 | 6,657.01 | -0.58% | 6,278 |
| Jul 23, 2026 | 6,769.00 | 6,840.00 | 6,625.00 | 6,749.50 | 6,695.69 | -0.18% | 9,513 |
| Jul 22, 2026 | 6,777.00 | 6,834.00 | 6,698.00 | 6,762.00 | 6,708.09 | -0.81% | 7,711 |
| Jul 21, 2026 | 6,824.00 | 6,855.00 | 6,740.00 | 6,817.00 | 6,762.66 | 0.39% | 7,015 |
| Jul 20, 2026 | 6,716.00 | 6,864.00 | 6,715.50 | 6,790.50 | 6,736.37 | 1.11% | 8,569 |
| Jul 17, 2026 | 6,750.00 | 6,784.00 | 6,612.50 | 6,716.00 | 6,662.46 | -0.97% | 11,816 |
| Jul 16, 2026 | 6,640.00 | 6,889.50 | 6,628.00 | 6,782.00 | 6,727.94 | 2.15% | 16,892 |
| Jul 15, 2026 | 6,812.50 | 6,997.00 | 6,572.50 | 6,639.50 | 6,586.57 | -2.45% | 39,152 |
| Jul 14, 2026 | 6,401.00 | 6,874.00 | 6,376.00 | 6,806.50 | 6,752.24 | 5.88% | 53,534 |
| Jul 13, 2026 | 6,436.00 | 6,477.00 | 6,309.50 | 6,428.50 | 6,377.25 | 0.29% | 7,069 |
| Jul 10, 2026 | 6,366.00 | 6,489.50 | 6,343.50 | 6,410.00 | 6,358.90 | 0.86% | 8,824 |
| Jul 9, 2026 | 6,284.00 | 6,412.00 | 6,281.50 | 6,355.50 | 6,304.84 | 1.14% | 6,089 |
| Jul 8, 2026 | 6,405.00 | 6,525.00 | 6,195.00 | 6,284.00 | 6,233.91 | -3.20% | 16,993 |
| Jul 7, 2026 | 6,400.00 | 6,520.00 | 6,309.00 | 6,492.00 | 6,440.25 | 1.15% | 13,967 |
| Jul 6, 2026 | 6,400.00 | 6,488.00 | 6,307.50 | 6,418.00 | 6,366.84 | 0.89% | 9,846 |
| Jul 3, 2026 | 6,161.00 | 6,392.00 | 6,161.00 | 6,361.50 | 6,310.79 | 2.54% | 11,512 |
| Jul 2, 2026 | 6,034.50 | 6,245.00 | 6,034.50 | 6,204.00 | 6,154.54 | 1.95% | 9,798 |
| Jul 1, 2026 | 6,256.00 | 6,302.50 | 6,022.00 | 6,085.50 | 6,036.99 | -3.23% | 20,782 |
| Jun 30, 2026 | 6,315.40 | 6,420.00 | 6,264.30 | 6,288.40 | 6,238.27 | -1.18% | 7,097 |
| Jun 29, 2026 | 6,360.00 | 6,437.90 | 6,211.10 | 6,363.40 | 6,312.67 | -0.21% | 11,655 |