Vidhi Specialty Food Ingredients Limited (NSE:VIDHIING)
India · Delayed Price · Currency is INR 317.00
-2.85 (-0.89%)
Feb 19, 2026, 3:30 PM IST
NSE:VIDHIING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 331.20 | 339.00 | 320.80 | 329.45 | 329.45 | -0.65% | 21,305 |
| Jan 16, 2026 | 332.40 | 334.90 | 325.05 | 331.60 | 331.60 | -1.75% | 10,602 |
| Jan 14, 2026 | 339.10 | 343.95 | 329.85 | 337.50 | 337.50 | -0.63% | 7,752 |
| Jan 13, 2026 | 325.10 | 343.90 | 324.85 | 339.65 | 339.65 | 4.91% | 10,098 |
| Jan 12, 2026 | 330.00 | 334.70 | 315.50 | 323.75 | 323.75 | -3.36% | 20,282 |
| Jan 9, 2026 | 334.05 | 338.25 | 331.25 | 335.00 | 335.00 | -0.03% | 4,389 |
| Jan 8, 2026 | 326.25 | 336.00 | 322.45 | 335.10 | 335.10 | 1.95% | 13,538 |
| Jan 7, 2026 | 325.70 | 331.90 | 325.00 | 328.70 | 328.70 | -0.41% | 8,356 |
| Jan 6, 2026 | 333.30 | 333.30 | 325.50 | 330.05 | 330.05 | -0.71% | 4,589 |
| Jan 5, 2026 | 337.80 | 341.10 | 327.00 | 332.40 | 332.40 | -1.60% | 7,611 |
| Jan 2, 2026 | 340.15 | 342.00 | 333.35 | 337.80 | 337.80 | -0.35% | 2,333 |
| Jan 1, 2026 | 344.40 | 349.40 | 336.55 | 339.00 | 339.00 | -2.57% | 2,405 |
| Dec 31, 2025 | 345.00 | 350.60 | 343.05 | 347.95 | 347.95 | 1.56% | 5,514 |
| Dec 30, 2025 | 344.80 | 346.50 | 336.40 | 342.60 | 342.60 | -0.55% | 2,766 |
| Dec 29, 2025 | 344.75 | 351.30 | 340.20 | 344.50 | 344.50 | -0.07% | 5,130 |
| Dec 26, 2025 | 331.00 | 349.00 | 331.00 | 344.75 | 344.75 | 2.93% | 5,609 |
| Dec 24, 2025 | 340.65 | 359.25 | 332.25 | 334.95 | 334.95 | -1.62% | 8,914 |
| Dec 23, 2025 | 339.55 | 347.25 | 337.00 | 340.45 | 340.45 | 0.55% | 8,988 |
| Dec 22, 2025 | 340.65 | 346.65 | 335.85 | 338.60 | 338.60 | -0.46% | 7,048 |
| Dec 19, 2025 | 333.10 | 344.90 | 330.30 | 340.15 | 340.15 | 3.00% | 8,588 |
| Dec 18, 2025 | 329.90 | 335.80 | 326.20 | 330.25 | 330.25 | -1.39% | 2,623 |
| Dec 17, 2025 | 335.00 | 342.00 | 324.00 | 334.90 | 334.90 | 0.19% | 5,686 |
| Dec 16, 2025 | 336.40 | 339.20 | 331.85 | 334.25 | 334.25 | -1.15% | 2,421 |
| Dec 15, 2025 | 330.00 | 339.20 | 324.80 | 338.15 | 338.15 | 2.56% | 5,981 |
| Dec 12, 2025 | 341.60 | 341.60 | 272.05 | 329.70 | 329.70 | -3.04% | 61,151 |
| Dec 11, 2025 | 333.75 | 342.85 | 331.95 | 340.05 | 340.05 | 1.89% | 5,139 |
| Dec 10, 2025 | 345.50 | 349.10 | 330.50 | 333.75 | 333.75 | -3.04% | 14,141 |
| Dec 9, 2025 | 330.05 | 364.80 | 328.05 | 344.20 | 344.20 | 3.29% | 379,837 |