Vadilal Industries Limited (NSE:VADILALIND)
India · Delayed Price · Currency is INR 7,020.50
-11.50 (-0.16%)
Nov 11, 2026, 1:06 PM IST
NSE:VADILALIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,075.00 | 7,100.50 | 7,000.00 | 7,020.50 | 7,020.50 | -0.16% | 2,506 |
| Nov 9, 2026 | 7,155.00 | 7,225.00 | 7,008.50 | 7,032.00 | 7,032.00 | -2.05% | 3,779 |
| Nov 8, 2026 | 7,107.50 | 7,195.00 | 7,107.50 | 7,179.50 | 7,179.50 | 1.01% | 680 |
| Nov 6, 2026 | 7,123.50 | 7,150.00 | 6,946.50 | 7,107.50 | 7,107.50 | -0.22% | 14,691 |
| Nov 5, 2026 | 7,476.00 | 7,500.00 | 7,070.00 | 7,123.50 | 7,123.50 | -3.44% | 20,839 |
| Nov 4, 2026 | 7,399.00 | 7,463.00 | 7,265.50 | 7,377.50 | 7,377.50 | 0.64% | 6,022 |
| Nov 3, 2026 | 7,450.00 | 7,575.00 | 7,262.50 | 7,330.50 | 7,330.50 | -1.35% | 6,079 |
| Nov 2, 2026 | 7,474.00 | 7,474.00 | 7,050.00 | 7,431.00 | 7,431.00 | -0.82% | 17,323 |
| Oct 30, 2026 | 7,590.00 | 7,645.50 | 7,313.50 | 7,492.50 | 7,492.50 | -1.15% | 13,468 |
| Oct 29, 2026 | 7,390.00 | 7,590.00 | 7,367.50 | 7,580.00 | 7,580.00 | 3.24% | 13,825 |
| Oct 28, 2026 | 7,189.50 | 7,390.00 | 7,120.00 | 7,342.00 | 7,342.00 | 1.66% | 9,021 |
| Oct 27, 2026 | 6,930.00 | 7,260.00 | 6,920.00 | 7,222.00 | 7,222.00 | 4.99% | 10,754 |
| Oct 26, 2026 | 6,923.00 | 7,167.00 | 6,826.00 | 6,879.00 | 6,879.00 | -1.14% | 11,911 |
| Oct 23, 2026 | 7,151.00 | 7,167.00 | 6,913.50 | 6,958.00 | 6,958.00 | -3.46% | 12,635 |
| Oct 22, 2026 | 7,012.00 | 7,335.50 | 7,010.50 | 7,207.50 | 7,207.50 | 1.76% | 9,788 |
| Oct 21, 2026 | 7,151.00 | 7,151.00 | 7,000.00 | 7,083.00 | 7,083.00 | -0.95% | 7,446 |
| Oct 19, 2026 | 7,205.00 | 7,298.00 | 7,086.00 | 7,151.00 | 7,151.00 | 0.29% | 4,675 |
| Oct 16, 2026 | 7,128.00 | 7,189.00 | 7,100.00 | 7,130.50 | 7,130.50 | 0.04% | 3,370 |
| Oct 15, 2026 | 7,181.50 | 7,181.50 | 7,100.00 | 7,128.00 | 7,128.00 | 0.01% | 3,024 |
| Oct 14, 2026 | 7,230.00 | 7,251.50 | 7,075.00 | 7,127.50 | 7,127.50 | -1.42% | 3,586 |
| Oct 13, 2026 | 7,285.00 | 7,288.00 | 7,155.50 | 7,230.00 | 7,230.00 | -1.22% | 4,986 |
| Oct 12, 2026 | 7,162.00 | 7,409.50 | 7,110.50 | 7,319.50 | 7,319.50 | 2.20% | 5,554 |
| Oct 9, 2026 | 7,181.00 | 7,221.00 | 7,115.50 | 7,162.00 | 7,162.00 | -0.08% | 3,806 |
| Oct 8, 2026 | 7,287.00 | 7,287.00 | 7,041.00 | 7,167.50 | 7,167.50 | -1.10% | 6,377 |
| Oct 7, 2026 | 7,309.50 | 7,309.50 | 7,198.00 | 7,247.00 | 7,247.00 | -0.86% | 2,509 |
| Oct 6, 2026 | 7,111.00 | 7,375.00 | 7,111.00 | 7,309.50 | 7,309.50 | 2.79% | 7,145 |
| Oct 5, 2026 | 7,187.00 | 7,299.50 | 7,000.00 | 7,111.00 | 7,111.00 | -1.06% | 6,743 |
| Oct 1, 2026 | 7,289.50 | 7,289.50 | 7,100.00 | 7,187.00 | 7,187.00 | -0.91% | 6,060 |
| Sep 30, 2026 | 7,281.00 | 7,494.50 | 7,155.50 | 7,253.00 | 7,253.00 | -0.33% | 11,949 |
| Sep 29, 2026 | 7,440.00 | 7,543.00 | 7,224.00 | 7,277.00 | 7,277.00 | -1.63% | 9,371 |
| Sep 28, 2026 | 7,572.00 | 7,587.00 | 7,350.50 | 7,397.50 | 7,397.50 | -1.82% | 5,916 |
| Sep 25, 2026 | 7,415.00 | 7,578.00 | 7,396.00 | 7,534.50 | 7,534.50 | 1.63% | 6,174 |
| Sep 24, 2026 | 7,450.00 | 7,529.00 | 7,322.00 | 7,413.50 | 7,413.50 | -1.05% | 9,796 |
| Sep 23, 2026 | 7,680.00 | 7,680.00 | 7,452.50 | 7,492.00 | 7,492.00 | -1.40% | 12,252 |
| Sep 22, 2026 | 7,520.00 | 7,937.50 | 7,520.00 | 7,598.00 | 7,598.00 | 2.47% | 48,713 |
| Sep 21, 2026 | 7,350.00 | 7,650.00 | 7,310.50 | 7,415.00 | 7,415.00 | 0.72% | 16,279 |
| Sep 18, 2026 | 7,065.00 | 7,389.00 | 7,040.00 | 7,362.00 | 7,362.00 | 3.68% | 19,386 |
| Sep 17, 2026 | 7,145.00 | 7,244.50 | 7,062.50 | 7,101.00 | 7,101.00 | -0.77% | 7,210 |
| Sep 16, 2026 | 7,069.50 | 7,189.50 | 7,000.00 | 7,156.00 | 7,156.00 | 1.71% | 13,274 |
| Sep 15, 2026 | 6,923.00 | 7,119.50 | 6,745.00 | 7,035.50 | 7,035.50 | 1.08% | 32,305 |
| Sep 11, 2026 | 7,125.00 | 7,217.00 | 6,887.50 | 6,960.50 | 6,960.50 | -4.08% | 52,588 |
| Sep 10, 2026 | 7,436.50 | 7,521.00 | 7,161.00 | 7,256.50 | 7,256.50 | -2.75% | 18,654 |
| Sep 9, 2026 | 7,499.00 | 7,594.50 | 7,422.50 | 7,462.00 | 7,462.00 | -0.96% | 8,592 |
| Sep 8, 2026 | 7,450.00 | 7,575.00 | 7,375.50 | 7,534.50 | 7,534.50 | 0.39% | 15,038 |
| Sep 7, 2026 | 7,629.00 | 7,692.50 | 7,456.00 | 7,505.50 | 7,505.50 | -1.95% | 21,025 |
| 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 |