Vidhi Specialty Food Ingredients Limited (NSE:VIDHIING)
India · Delayed Price · Currency is INR 315.20
+17.05 (5.72%)
Apr 2, 2026, 3:29 PM IST
NSE:VIDHIING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 290.00 | 332.00 | 281.00 | 315.20 | 315.20 | 5.72% | 13,495 |
| Apr 1, 2026 | 278.00 | 302.00 | 278.00 | 298.15 | 298.15 | 8.34% | 32,306 |
| Mar 30, 2026 | 260.10 | 282.90 | 258.60 | 275.20 | 275.20 | 4.54% | 54,288 |
| Mar 27, 2026 | 276.45 | 280.50 | 260.60 | 263.25 | 263.25 | -6.07% | 34,554 |
| Mar 25, 2026 | 278.20 | 283.35 | 275.00 | 280.25 | 280.25 | 0.68% | 11,303 |
| Mar 24, 2026 | 268.30 | 284.95 | 266.20 | 278.35 | 278.35 | 3.77% | 39,571 |
| Mar 23, 2026 | 271.00 | 275.00 | 260.20 | 268.25 | 268.25 | -4.04% | 31,953 |
| Mar 20, 2026 | 278.50 | 290.00 | 273.00 | 279.55 | 279.55 | 2.49% | 12,963 |
| Mar 19, 2026 | 275.25 | 278.75 | 270.00 | 272.75 | 272.75 | -1.61% | 25,450 |
| Mar 18, 2026 | 268.80 | 281.90 | 267.90 | 277.20 | 277.20 | 1.59% | 31,029 |
| Mar 17, 2026 | 284.70 | 294.55 | 261.00 | 272.85 | 272.85 | -5.05% | 138,871 |
| Mar 16, 2026 | 293.35 | 301.00 | 283.55 | 287.35 | 287.35 | -3.49% | 16,884 |
| Mar 13, 2026 | 295.50 | 303.00 | 287.00 | 297.75 | 297.75 | -0.67% | 26,092 |
| Mar 12, 2026 | 287.70 | 303.60 | 283.00 | 299.75 | 299.75 | 4.19% | 41,868 |
| Mar 11, 2026 | 299.85 | 302.50 | 283.95 | 287.70 | 287.70 | -4.05% | 45,859 |
| Mar 10, 2026 | 298.95 | 303.55 | 297.05 | 299.85 | 299.85 | -0.42% | 14,884 |
| Mar 9, 2026 | 303.00 | 310.20 | 284.10 | 301.10 | 301.10 | -5.30% | 85,727 |
| Mar 6, 2026 | 301.45 | 344.10 | 300.80 | 317.95 | 317.95 | 4.43% | 404,563 |
| Mar 5, 2026 | 300.70 | 305.80 | 296.60 | 304.45 | 304.45 | 1.72% | 18,931 |
| Mar 4, 2026 | 306.00 | 308.00 | 292.90 | 299.30 | 299.30 | -1.03% | 39,961 |
| Mar 2, 2026 | 287.80 | 309.00 | 287.80 | 302.40 | 302.40 | -2.53% | 7,980 |
| Feb 27, 2026 | 307.00 | 311.60 | 302.90 | 310.25 | 310.25 | -0.13% | 5,368 |
| Feb 26, 2026 | 297.15 | 313.10 | 297.15 | 310.65 | 310.65 | 2.12% | 12,591 |
| Feb 25, 2026 | 302.80 | 308.00 | 300.00 | 304.20 | 304.20 | 0.98% | 4,692 |
| Feb 24, 2026 | 307.95 | 310.75 | 298.00 | 301.25 | 301.25 | -2.60% | 23,042 |
| Feb 23, 2026 | 311.55 | 312.45 | 305.35 | 309.30 | 309.30 | -0.40% | 8,726 |
| Feb 20, 2026 | 315.60 | 316.05 | 308.60 | 310.55 | 310.55 | -1.43% | 2,086 |
| Feb 19, 2026 | 318.85 | 321.45 | 312.10 | 315.05 | 315.05 | -1.50% | 4,114 |
| Feb 18, 2026 | 320.85 | 321.00 | 316.55 | 319.85 | 319.85 | -0.20% | 6,348 |
| Feb 17, 2026 | 315.00 | 324.00 | 311.50 | 320.50 | 320.50 | 1.33% | 15,361 |
| Feb 16, 2026 | 316.90 | 319.00 | 313.10 | 316.30 | 316.30 | 0.67% | 11,668 |
| Feb 13, 2026 | 307.80 | 314.90 | 307.80 | 314.20 | 314.20 | 1.21% | 8,751 |
| Feb 12, 2026 | 306.30 | 313.70 | 306.30 | 310.45 | 310.45 | 0.18% | 5,338 |
| Feb 11, 2026 | 316.35 | 316.35 | 308.10 | 309.90 | 309.90 | -2.15% | 5,697 |
| Feb 10, 2026 | 310.05 | 318.75 | 307.25 | 316.70 | 316.70 | 2.48% | 8,829 |
| Feb 9, 2026 | 309.05 | 313.00 | 306.00 | 309.05 | 309.05 | 0.41% | 7,094 |
| Feb 6, 2026 | 320.00 | 321.60 | 305.10 | 307.80 | 307.80 | -2.87% | 14,164 |
| Feb 5, 2026 | 318.65 | 320.20 | 315.95 | 316.90 | 316.90 | -1.02% | 2,764 |
| Feb 4, 2026 | 315.10 | 323.95 | 314.00 | 320.15 | 320.15 | -0.40% | 16,446 |
| Feb 3, 2026 | 326.00 | 335.05 | 317.20 | 321.45 | 321.45 | 0.47% | 11,029 |
| Feb 2, 2026 | 315.00 | 321.95 | 309.05 | 319.95 | 319.95 | 2.20% | 13,381 |
| Feb 1, 2026 | 316.00 | 319.85 | 306.00 | 313.05 | 313.05 | -1.12% | 11,831 |
| Jan 30, 2026 | 307.10 | 325.00 | 307.10 | 316.60 | 316.60 | -0.63% | 22,722 |
| Jan 29, 2026 | 313.15 | 320.40 | 309.15 | 318.60 | 318.60 | 2.35% | 8,196 |
| Jan 28, 2026 | 316.65 | 319.75 | 310.00 | 311.30 | 311.30 | -0.88% | 5,946 |
| Jan 27, 2026 | 317.15 | 323.70 | 300.00 | 314.05 | 314.05 | -1.24% | 14,003 |
| Jan 23, 2026 | 315.10 | 323.00 | 311.65 | 318.00 | 318.00 | 0.52% | 7,415 |
| Jan 22, 2026 | 319.05 | 323.75 | 314.00 | 316.35 | 316.35 | -1.62% | 4,331 |
| Jan 21, 2026 | 320.00 | 324.45 | 315.00 | 321.55 | 321.55 | 1.15% | 10,433 |
| Jan 20, 2026 | 329.50 | 329.60 | 314.90 | 317.90 | 317.90 | -3.51% | 4,313 |