Vidhi Specialty Food Ingredients Limited (NSE:VIDHIING)
India · Delayed Price · Currency is INR 378.10
+3.60 (0.95%)
Sep 18, 2025, 11:25 AM IST
NSE:VIDHIING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 376.65 | 381.70 | 375.15 | 378.10 | 378.10 | - | 1,442 |
| Sep 17, 2025 | 377.75 | 382.80 | 375.10 | 378.10 | 378.10 | 0.09% | 3,546 |
| Sep 16, 2025 | 381.35 | 381.40 | 375.00 | 377.75 | 377.75 | 0.11% | 4,007 |
| Sep 15, 2025 | 380.00 | 383.55 | 375.10 | 377.35 | 377.35 | 0.49% | 4,405 |
| Sep 12, 2025 | 374.30 | 379.90 | 372.95 | 375.50 | 375.50 | 0.15% | 3,040 |
| Sep 11, 2025 | 380.40 | 381.00 | 373.10 | 374.95 | 374.95 | -0.11% | 7,540 |
| Sep 10, 2025 | 376.75 | 379.20 | 371.55 | 375.35 | 375.35 | 0.27% | 7,469 |
| Sep 9, 2025 | 381.25 | 384.75 | 371.10 | 374.35 | 374.35 | -1.81% | 9,477 |
| Sep 8, 2025 | 383.80 | 387.90 | 378.00 | 381.25 | 381.25 | -1.15% | 5,055 |
| Sep 5, 2025 | 391.60 | 391.60 | 381.10 | 385.70 | 385.70 | -0.41% | 2,963 |
| Sep 4, 2025 | 386.00 | 410.00 | 374.10 | 387.30 | 387.30 | 1.23% | 54,064 |
| Sep 3, 2025 | 379.00 | 383.90 | 378.60 | 382.60 | 382.60 | 0.54% | 6,564 |
| Sep 2, 2025 | 379.70 | 382.25 | 376.50 | 380.55 | 380.55 | 0.18% | 7,324 |
| Sep 1, 2025 | 380.00 | 382.95 | 373.35 | 379.85 | 379.85 | 0.21% | 13,256 |
| Aug 29, 2025 | 383.30 | 383.95 | 371.55 | 379.05 | 379.05 | -0.12% | 46,525 |
| Aug 28, 2025 | 366.00 | 381.90 | 366.00 | 379.50 | 379.50 | 2.90% | 23,190 |
| Aug 26, 2025 | 374.75 | 374.75 | 366.10 | 368.80 | 368.80 | -0.66% | 5,717 |
| Aug 25, 2025 | 374.10 | 374.50 | 370.05 | 371.25 | 371.25 | 0.34% | 5,698 |
| Aug 22, 2025 | 369.40 | 373.00 | 367.15 | 370.00 | 370.00 | 0.26% | 14,624 |
| Aug 21, 2025 | 372.00 | 373.45 | 367.80 | 369.05 | 369.05 | -0.30% | 52,858 |
| Aug 20, 2025 | 373.55 | 382.20 | 368.05 | 370.15 | 370.15 | -0.13% | 26,659 |
| Aug 19, 2025 | 380.35 | 383.00 | 365.10 | 370.65 | 370.65 | -2.05% | 224,082 |
| Aug 18, 2025 | 389.10 | 389.10 | 377.05 | 378.40 | 378.40 | -1.66% | 6,209 |
| Aug 14, 2025 | 387.60 | 388.45 | 380.10 | 384.80 | 384.80 | 0.37% | 3,283 |
| Aug 13, 2025 | 381.70 | 386.00 | 374.65 | 383.40 | 383.40 | 1.56% | 6,133 |
| Aug 12, 2025 | 367.90 | 384.00 | 365.70 | 377.50 | 377.50 | 2.43% | 10,330 |
| Aug 11, 2025 | 367.00 | 375.25 | 357.70 | 368.55 | 368.55 | 1.28% | 20,920 |
| Aug 8, 2025 | 369.00 | 371.30 | 360.90 | 363.90 | 363.90 | -1.72% | 29,255 |
| Aug 7, 2025 | 396.20 | 396.20 | 365.00 | 370.25 | 370.25 | -5.54% | 54,997 |
| Aug 6, 2025 | 390.60 | 396.70 | 389.00 | 391.95 | 391.95 | 0.03% | 10,842 |
| Aug 5, 2025 | 393.50 | 402.05 | 390.35 | 391.85 | 391.85 | -1.63% | 11,183 |
| Aug 4, 2025 | 400.00 | 400.65 | 393.00 | 398.35 | 398.35 | -0.04% | 8,450 |
| Aug 1, 2025 | 405.95 | 412.80 | 393.10 | 398.50 | 398.50 | -2.82% | 10,411 |
| Jul 31, 2025 | 414.85 | 417.20 | 405.60 | 410.05 | 408.55 | -1.16% | 25,197 |
| Jul 30, 2025 | 422.00 | 427.65 | 412.60 | 414.85 | 413.33 | -2.94% | 16,363 |
| Jul 29, 2025 | 415.50 | 430.50 | 415.50 | 427.40 | 425.84 | 2.86% | 35,101 |
| Jul 28, 2025 | 405.10 | 433.00 | 403.25 | 415.50 | 413.98 | 3.94% | 226,281 |
| Jul 25, 2025 | 405.85 | 414.00 | 398.75 | 399.75 | 398.29 | -1.70% | 136,190 |
| Jul 24, 2025 | 412.00 | 412.75 | 404.00 | 406.65 | 405.16 | -0.67% | 13,376 |
| Jul 23, 2025 | 411.30 | 412.45 | 406.90 | 409.40 | 407.90 | -0.43% | 7,314 |
| Jul 22, 2025 | 400.05 | 413.15 | 398.00 | 411.15 | 409.65 | 2.84% | 18,067 |
| Jul 21, 2025 | 411.40 | 411.40 | 396.00 | 399.80 | 398.34 | -1.85% | 11,811 |
| Jul 18, 2025 | 403.80 | 412.20 | 396.00 | 407.35 | 405.86 | 1.79% | 26,886 |
| Jul 17, 2025 | 400.00 | 404.70 | 397.40 | 400.20 | 398.74 | -0.19% | 9,058 |
| Jul 16, 2025 | 398.80 | 403.70 | 392.85 | 400.95 | 399.48 | 1.15% | 15,895 |
| Jul 15, 2025 | 410.15 | 411.00 | 391.10 | 396.40 | 394.95 | -2.39% | 40,503 |
| Jul 14, 2025 | 408.50 | 417.55 | 405.00 | 406.10 | 404.61 | -1.00% | 19,117 |
| Jul 11, 2025 | 422.85 | 425.95 | 406.55 | 410.20 | 408.70 | -3.75% | 29,190 |
| Jul 10, 2025 | 426.20 | 427.30 | 419.05 | 426.20 | 424.64 | 1.09% | 10,596 |
| Jul 9, 2025 | 419.10 | 428.70 | 410.80 | 421.60 | 420.06 | -0.18% | 144,504 |