Vadilal Industries Limited (NSE:VADILALIND)
India · Delayed Price · Currency is INR 6,817.00
+26.50 (0.39%)
Jul 21, 2026, 3:29 PM IST
NSE:VADILALIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6,824.00 | 6,855.00 | 6,740.00 | 6,745.00 | - | -0.67% | 3,840 |
| Jul 20, 2026 | 6,716.00 | 6,864.00 | 6,715.50 | 6,790.50 | 6,790.50 | 1.11% | 8,569 |
| Jul 17, 2026 | 6,750.00 | 6,784.00 | 6,612.50 | 6,716.00 | 6,716.00 | -0.97% | 11,816 |
| Jul 16, 2026 | 6,640.00 | 6,889.50 | 6,628.00 | 6,782.00 | 6,782.00 | 2.15% | 16,892 |
| Jul 15, 2026 | 6,812.50 | 6,997.00 | 6,572.50 | 6,639.50 | 6,639.50 | -2.45% | 39,152 |
| Jul 14, 2026 | 6,401.00 | 6,874.00 | 6,376.00 | 6,806.50 | 6,806.50 | 5.88% | 53,534 |
| Jul 13, 2026 | 6,436.00 | 6,477.00 | 6,309.50 | 6,428.50 | 6,428.50 | 0.29% | 7,069 |
| Jul 10, 2026 | 6,366.00 | 6,489.50 | 6,343.50 | 6,410.00 | 6,410.00 | 0.86% | 8,824 |
| Jul 9, 2026 | 6,284.00 | 6,412.00 | 6,281.50 | 6,355.50 | 6,355.50 | 1.14% | 6,089 |
| Jul 8, 2026 | 6,405.00 | 6,525.00 | 6,195.00 | 6,284.00 | 6,284.00 | -3.20% | 16,993 |
| Jul 7, 2026 | 6,400.00 | 6,520.00 | 6,309.00 | 6,492.00 | 6,492.00 | 1.15% | 13,967 |
| Jul 6, 2026 | 6,400.00 | 6,488.00 | 6,307.50 | 6,418.00 | 6,418.00 | 0.89% | 9,846 |
| Jul 3, 2026 | 6,161.00 | 6,392.00 | 6,161.00 | 6,361.50 | 6,361.50 | 2.54% | 11,512 |
| Jul 2, 2026 | 6,034.50 | 6,245.00 | 6,034.50 | 6,204.00 | 6,204.00 | 1.95% | 9,798 |
| Jul 1, 2026 | 6,256.00 | 6,302.50 | 6,022.00 | 6,085.50 | 6,085.50 | -3.23% | 20,782 |
| Jun 30, 2026 | 6,315.40 | 6,420.00 | 6,264.30 | 6,288.40 | 6,288.40 | -1.18% | 7,097 |
| Jun 29, 2026 | 6,360.00 | 6,437.90 | 6,211.10 | 6,363.40 | 6,363.40 | -0.21% | 11,655 |
| Jun 25, 2026 | 6,421.00 | 6,480.00 | 6,300.00 | 6,377.10 | 6,377.10 | -0.62% | 8,943 |
| Jun 24, 2026 | 6,350.00 | 6,450.00 | 6,300.00 | 6,417.20 | 6,417.20 | 0.54% | 7,708 |
| Jun 23, 2026 | 6,360.00 | 6,400.00 | 6,286.80 | 6,382.90 | 6,382.90 | 0.37% | 13,183 |
| Jun 22, 2026 | 6,199.00 | 6,398.00 | 6,110.00 | 6,359.40 | 6,359.40 | 4.12% | 24,374 |
| Jun 19, 2026 | 6,247.90 | 6,247.90 | 6,100.00 | 6,108.00 | 6,108.00 | -1.68% | 10,920 |
| Jun 18, 2026 | 6,168.90 | 6,260.00 | 6,100.00 | 6,212.30 | 6,212.30 | 0.70% | 9,211 |
| Jun 17, 2026 | 6,222.90 | 6,387.40 | 6,110.30 | 6,168.90 | 6,168.90 | -0.15% | 31,707 |
| Jun 16, 2026 | 6,066.00 | 6,229.00 | 6,004.00 | 6,178.00 | 6,178.00 | 2.51% | 28,247 |
| Jun 15, 2026 | 6,084.90 | 6,100.00 | 5,920.60 | 6,026.50 | 6,026.50 | 0.29% | 21,305 |
| Jun 12, 2026 | 5,999.90 | 6,132.00 | 5,935.00 | 6,009.30 | 6,009.30 | 1.15% | 31,219 |
| Jun 11, 2026 | 5,926.00 | 6,098.00 | 5,836.20 | 5,940.90 | 5,940.90 | 0.24% | 36,437 |
| Jun 10, 2026 | 5,816.00 | 6,008.00 | 5,704.40 | 5,926.80 | 5,926.80 | 2.94% | 56,325 |
| Jun 9, 2026 | 5,749.00 | 6,000.00 | 5,660.00 | 5,757.60 | 5,757.60 | 2.21% | 43,303 |
| Jun 8, 2026 | 5,675.10 | 5,826.10 | 5,575.00 | 5,632.90 | 5,632.90 | -2.56% | 33,585 |
| Jun 5, 2026 | 5,493.00 | 5,950.00 | 5,450.00 | 5,780.70 | 5,780.70 | 5.24% | 121,955 |
| Jun 4, 2026 | 5,419.00 | 5,540.00 | 5,381.10 | 5,493.00 | 5,493.00 | 1.84% | 43,478 |
| Jun 3, 2026 | 5,390.10 | 5,440.00 | 5,340.00 | 5,393.90 | 5,393.90 | 0.17% | 35,478 |
| Jun 2, 2026 | 5,212.50 | 5,400.00 | 5,212.50 | 5,384.90 | 5,384.90 | 2.39% | 78,202 |
| Jun 1, 2026 | 4,806.00 | 5,330.00 | 4,806.00 | 5,259.40 | 5,259.40 | 8.60% | 176,540 |
| May 29, 2026 | 5,150.00 | 5,200.00 | 4,813.50 | 4,843.00 | 4,843.00 | 8.42% | 251,973 |
| May 27, 2026 | 4,470.80 | 4,565.00 | 4,444.00 | 4,466.90 | 4,466.90 | 0.76% | 12,357 |
| May 26, 2026 | 4,370.90 | 4,530.00 | 4,364.10 | 4,433.00 | 4,433.00 | 1.45% | 11,438 |
| May 25, 2026 | 4,387.00 | 4,469.00 | 4,327.00 | 4,369.70 | 4,369.70 | 0.92% | 6,257 |
| 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 |