Vadilal Enterprises Limited (NSE:VADILENT)
India · Delayed Price · Currency is INR 9,450.50
-19.50 (-0.21%)
At close: Nov 9, 2026
NSE:VADILENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9,490.00 | 9,490.00 | 9,400.00 | 9,450.50 | 9,450.50 | -0.21% | 20 |
| Nov 6, 2026 | 9,475.00 | 9,699.00 | 9,470.00 | 9,470.00 | 9,470.00 | -0.05% | 7 |
| Nov 5, 2026 | 9,460.00 | 9,475.00 | 9,460.00 | 9,475.00 | 9,475.00 | 0.80% | 6 |
| Nov 4, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 20 |
| Nov 3, 2026 | 9,500.00 | 9,700.00 | 9,385.50 | 9,500.00 | 9,500.00 | 0.21% | 19 |
| Nov 2, 2026 | 9,705.00 | 9,705.00 | 9,480.00 | 9,480.00 | 9,480.00 | -0.99% | 10 |
| Oct 30, 2026 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | -1.29% | 1 |
| Oct 29, 2026 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 3.28% | 5 |
| Oct 28, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,392.00 | 9,392.00 | -1.14% | 17 |
| Oct 27, 2026 | 9,520.00 | 9,520.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 204 |
| Oct 26, 2026 | 9,550.00 | 9,550.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.38% | 277 |
| Oct 23, 2026 | 9,540.00 | 9,540.00 | 9,500.00 | 9,536.00 | 9,536.00 | 0.38% | 304 |
| Oct 22, 2026 | 9,540.00 | 9,550.00 | 9,400.00 | 9,500.00 | 9,500.00 | -0.42% | 344 |
| Oct 21, 2026 | 9,600.00 | 9,600.00 | 9,500.00 | 9,540.00 | 9,540.00 | -1.11% | 275 |
| Oct 19, 2026 | 9,652.00 | 9,700.00 | 9,580.00 | 9,647.00 | 9,647.00 | -0.05% | 268 |
| Oct 16, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,652.00 | 9,652.00 | 0.51% | 633 |
| Oct 15, 2026 | 9,660.00 | 9,660.00 | 9,603.00 | 9,603.00 | 9,603.00 | -0.59% | 13 |
| Oct 14, 2026 | 9,770.00 | 9,770.00 | 9,660.00 | 9,660.00 | 9,660.00 | -1.43% | 532 |
| Oct 13, 2026 | 9,800.00 | 9,800.00 | 9,775.00 | 9,800.00 | 9,800.00 | - | 1,561 |
| Oct 12, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 1 |
| Oct 9, 2026 | 9,810.00 | 9,810.00 | 9,740.00 | 9,800.00 | 9,800.00 | -0.22% | 7 |
| Oct 8, 2026 | 9,875.00 | 9,875.00 | 9,822.00 | 9,822.00 | 9,822.00 | -0.89% | 4 |
| Oct 7, 2026 | 9,860.00 | 9,910.00 | 9,860.00 | 9,910.00 | 9,910.00 | 0.51% | 2 |
| Oct 6, 2026 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | - | 2 |
| Oct 5, 2026 | 9,960.00 | 9,960.00 | 9,860.00 | 9,860.00 | 9,860.00 | -0.50% | 9 |
| Oct 1, 2026 | 10,050.00 | 10,050.00 | 9,910.00 | 9,910.00 | 9,910.00 | -2.37% | 86 |
| Sep 30, 2026 | 10,200.00 | 10,200.00 | 10,151.00 | 10,151.00 | 10,151.00 | -0.48% | 5 |
| Sep 29, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.01% | 2 |
| Sep 28, 2026 | 10,280.00 | 10,300.00 | 10,200.00 | 10,201.00 | 10,201.00 | -0.62% | 18 |
| Sep 25, 2026 | 10,280.00 | 10,399.00 | 10,250.00 | 10,265.00 | 10,265.00 | -0.37% | 10 |
| Sep 24, 2026 | 10,310.00 | 10,310.00 | 10,250.00 | 10,303.00 | 10,303.00 | -0.65% | 11 |
| Sep 23, 2026 | 10,380.00 | 10,380.00 | 10,370.00 | 10,370.00 | 10,370.00 | 0.19% | 76 |
| Sep 22, 2026 | 10,400.00 | 10,400.00 | 10,300.00 | 10,350.00 | 10,350.00 | -1.43% | 79 |
| Sep 21, 2026 | 10,570.00 | 10,570.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.38% | 57 |
| Sep 18, 2026 | 10,400.00 | 10,575.00 | 10,400.00 | 10,540.00 | 10,540.00 | -0.33% | 10 |
| Sep 17, 2026 | 10,400.00 | 10,585.00 | 10,395.00 | 10,575.00 | 10,575.00 | -0.23% | 9 |
| Sep 16, 2026 | 10,400.00 | 10,599.00 | 10,390.00 | 10,599.00 | 10,599.00 | 1.91% | 10 |
| Sep 15, 2026 | 10,400.00 | 10,450.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 11 |
| Sep 11, 2026 | 10,401.00 | 10,501.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 31 |
| Sep 10, 2026 | 10,400.00 | 10,401.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.01% | 105 |
| Sep 9, 2026 | 10,590.00 | 10,590.00 | 10,400.00 | 10,401.00 | 10,401.00 | 0.36% | 51 |
| Sep 8, 2026 | 10,999.00 | 10,999.00 | 10,225.00 | 10,364.00 | 10,364.00 | -3.41% | 36 |
| Sep 7, 2026 | 10,399.00 | 10,950.00 | 10,399.00 | 10,730.00 | 10,730.00 | 6.82% | 22 |
| Sep 4, 2026 | 10,489.00 | 10,489.00 | 9,600.00 | 10,045.00 | 10,045.00 | -4.29% | 35 |
| Sep 3, 2026 | 10,010.00 | 10,500.00 | 9,801.00 | 10,495.00 | 10,495.00 | 4.75% | 139 |
| Sep 2, 2026 | 10,444.00 | 10,444.00 | 10,000.00 | 10,019.00 | 10,019.00 | -1.94% | 27 |
| Sep 1, 2026 | 10,100.00 | 12,598.00 | 9,999.00 | 10,217.00 | 10,217.00 | -2.68% | 118 |
| Aug 31, 2026 | 10,833.00 | 10,833.00 | 10,264.00 | 10,500.00 | 10,498.50 | -3.07% | 62 |
| Aug 28, 2026 | 9,700.00 | 11,754.00 | 9,700.00 | 10,833.00 | 10,831.45 | 10.60% | 298 |
| Aug 26, 2026 | 9,751.00 | 9,795.00 | 9,751.00 | 9,795.00 | 9,793.60 | 0.46% | 7 |