Vidhi Specialty Food Ingredients Limited (NSE:VIDHIING)
India · Delayed Price · Currency is INR 381.30
+3.80 (1.01%)
Aug 13, 2025, 2:28 PM IST
NSE:VIDHIING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 381.70 | 383.55 | 374.65 | 380.20 | 380.20 | 0.72% | 3,118 |
| 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 |
| Jul 8, 2025 | 415.05 | 429.65 | 414.10 | 422.35 | 420.81 | 1.82% | 20,793 |
| Jul 7, 2025 | 424.05 | 424.05 | 411.30 | 414.80 | 413.28 | -1.20% | 6,760 |
| Jul 4, 2025 | 422.35 | 423.90 | 418.25 | 419.85 | 418.31 | -0.01% | 8,395 |
| Jul 3, 2025 | 419.90 | 424.70 | 418.30 | 419.90 | 418.36 | -0.43% | 4,342 |
| Jul 2, 2025 | 432.25 | 432.25 | 421.00 | 421.70 | 420.16 | -1.84% | 10,223 |
| Jul 1, 2025 | 423.90 | 437.20 | 413.65 | 429.60 | 428.03 | 2.36% | 23,322 |
| Jun 30, 2025 | 409.55 | 422.15 | 409.55 | 419.70 | 418.16 | 2.48% | 37,367 |
| Jun 27, 2025 | 422.00 | 422.90 | 404.30 | 409.55 | 408.05 | -1.72% | 18,189 |
| Jun 26, 2025 | 416.10 | 421.45 | 414.45 | 416.70 | 415.18 | -0.81% | 6,727 |
| Jun 25, 2025 | 422.20 | 422.30 | 417.40 | 420.10 | 418.56 | 0.59% | 26,561 |
| Jun 24, 2025 | 419.15 | 428.00 | 416.00 | 417.65 | 416.12 | -0.35% | 30,794 |
| Jun 23, 2025 | 423.00 | 424.00 | 418.00 | 419.10 | 417.57 | -0.08% | 6,962 |
| Jun 20, 2025 | 424.40 | 424.40 | 415.30 | 419.45 | 417.92 | -0.18% | 12,277 |
| Jun 19, 2025 | 428.45 | 428.45 | 415.65 | 420.20 | 418.66 | -1.29% | 8,864 |
| Jun 18, 2025 | 429.70 | 431.40 | 422.00 | 425.70 | 424.14 | 0.08% | 12,605 |
| Jun 17, 2025 | 419.70 | 433.95 | 418.50 | 425.35 | 423.79 | 0.33% | 21,066 |
| Jun 16, 2025 | 422.25 | 428.20 | 417.25 | 423.95 | 422.40 | 0.40% | 12,445 |
| Jun 13, 2025 | 419.95 | 425.00 | 417.05 | 422.25 | 420.71 | -0.37% | 6,911 |
| Jun 12, 2025 | 419.30 | 427.15 | 419.30 | 423.80 | 422.25 | 0.06% | 7,916 |
| Jun 11, 2025 | 426.80 | 428.25 | 420.10 | 423.55 | 422.00 | 0.24% | 6,328 |
| Jun 10, 2025 | 430.65 | 430.65 | 417.00 | 422.55 | 421.00 | -0.90% | 13,675 |
| Jun 9, 2025 | 419.95 | 428.15 | 416.65 | 426.40 | 424.84 | 1.78% | 17,398 |
| Jun 6, 2025 | 425.70 | 425.75 | 416.00 | 418.95 | 417.42 | -0.46% | 11,512 |
| Jun 5, 2025 | 426.95 | 431.00 | 418.60 | 420.90 | 419.36 | -1.23% | 13,409 |