Vidhi Specialty Food Ingredients Limited (NSE:VIDHIING)
India · Delayed Price · Currency is INR 295.00
+3.20 (1.10%)
May 22, 2026, 3:29 PM IST
NSE:VIDHIING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 291.85 | 295.80 | 290.50 | 294.75 | 294.75 | 1.01% | 17,858 |
| May 21, 2026 | 295.00 | 296.00 | 289.05 | 291.80 | 291.80 | -0.39% | 3,960 |
| May 20, 2026 | 289.05 | 294.00 | 285.90 | 292.95 | 292.95 | 1.37% | 2,867 |
| May 19, 2026 | 285.10 | 292.35 | 285.10 | 289.00 | 289.00 | 0.36% | 12,540 |
| May 18, 2026 | 290.10 | 290.15 | 281.15 | 287.95 | 287.95 | -0.71% | 6,682 |
| May 15, 2026 | 311.60 | 312.05 | 288.00 | 290.00 | 290.00 | -5.52% | 35,608 |
| May 14, 2026 | 286.50 | 310.00 | 281.25 | 306.95 | 306.95 | 6.69% | 77,764 |
| May 13, 2026 | 286.95 | 292.15 | 285.00 | 287.70 | 287.70 | 0.70% | 3,319 |
| May 12, 2026 | 287.30 | 296.90 | 283.15 | 285.70 | 285.70 | -0.02% | 22,784 |
| May 11, 2026 | 291.00 | 296.40 | 285.00 | 285.75 | 285.75 | -4.50% | 16,478 |
| May 8, 2026 | 295.10 | 300.00 | 291.00 | 299.20 | 299.20 | 1.46% | 19,182 |
| May 7, 2026 | 299.90 | 300.15 | 293.80 | 294.90 | 294.90 | -1.24% | 8,870 |
| May 6, 2026 | 299.35 | 302.35 | 296.05 | 298.60 | 298.60 | -0.83% | 5,317 |
| May 5, 2026 | 292.00 | 303.00 | 290.55 | 301.10 | 301.10 | 1.16% | 7,415 |
| May 4, 2026 | 301.20 | 301.45 | 295.00 | 297.65 | 297.65 | -0.96% | 4,703 |
| Apr 30, 2026 | 296.80 | 303.00 | 295.00 | 300.55 | 300.55 | 1.26% | 5,355 |
| Apr 29, 2026 | 297.00 | 301.50 | 296.00 | 296.80 | 296.80 | -0.64% | 9,408 |
| Apr 28, 2026 | 305.85 | 308.90 | 297.10 | 298.70 | 298.70 | -2.34% | 15,467 |
| Apr 27, 2026 | 304.00 | 314.45 | 304.00 | 305.85 | 305.85 | -1.45% | 27,355 |
| Apr 24, 2026 | 310.40 | 313.85 | 305.00 | 310.35 | 310.35 | -0.77% | 6,143 |
| Apr 23, 2026 | 329.00 | 337.85 | 310.15 | 312.75 | 312.75 | -1.26% | 12,244 |
| Apr 22, 2026 | 317.60 | 320.00 | 308.40 | 316.75 | 316.75 | - | 9,237 |
| Apr 21, 2026 | 317.10 | 323.30 | 313.60 | 316.75 | 316.75 | -1.05% | 18,950 |
| Apr 20, 2026 | 325.00 | 325.00 | 310.15 | 320.10 | 320.10 | 1.33% | 4,423 |
| Apr 17, 2026 | 321.00 | 323.00 | 314.95 | 315.90 | 315.90 | -0.27% | 19,441 |
| Apr 16, 2026 | 330.95 | 331.00 | 315.00 | 316.75 | 316.75 | -1.69% | 18,703 |
| Apr 15, 2026 | 329.90 | 329.90 | 321.00 | 322.20 | 322.20 | 0.20% | 21,790 |
| Apr 13, 2026 | 333.00 | 333.00 | 318.20 | 321.55 | 321.55 | -0.62% | 10,892 |
| Apr 10, 2026 | 322.20 | 326.45 | 322.20 | 323.55 | 323.55 | 0.42% | 6,818 |
| Apr 9, 2026 | 327.90 | 334.00 | 319.15 | 322.20 | 322.20 | -1.69% | 41,653 |
| Apr 8, 2026 | 338.75 | 341.90 | 321.30 | 327.75 | 327.75 | 1.10% | 30,961 |
| Apr 7, 2026 | 307.25 | 326.00 | 306.25 | 324.20 | 324.20 | 5.67% | 15,463 |
| Apr 6, 2026 | 308.00 | 312.85 | 304.80 | 306.80 | 306.80 | -2.66% | 10,355 |
| 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 |