Vidhi Specialty Food Ingredients Limited (NSE:VIDHIING)
India · Delayed Price · Currency is INR 295.10
-17.95 (-5.73%)
Jul 16, 2026, 3:30 PM IST
NSE:VIDHIING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 320.00 | 320.00 | 295.10 | 297.20 | 297.20 | -5.06% | 39,913 |
| Jul 15, 2026 | 315.00 | 324.35 | 309.00 | 313.05 | 313.05 | 0.02% | 87,304 |
| Jul 14, 2026 | 292.10 | 325.00 | 292.10 | 313.00 | 313.00 | 5.19% | 173,116 |
| Jul 13, 2026 | 293.00 | 300.00 | 291.25 | 297.55 | 297.55 | 0.47% | 6,954 |
| Jul 10, 2026 | 293.00 | 299.40 | 291.50 | 296.15 | 296.15 | 1.14% | 11,500 |
| Jul 9, 2026 | 303.20 | 309.95 | 290.60 | 292.80 | 292.80 | -2.42% | 18,917 |
| Jul 8, 2026 | 305.00 | 309.00 | 295.05 | 300.05 | 300.05 | 0.82% | 70,896 |
| Jul 7, 2026 | 285.25 | 300.85 | 282.60 | 297.60 | 297.60 | 4.33% | 27,723 |
| Jul 6, 2026 | 285.00 | 287.95 | 283.55 | 285.25 | 285.25 | -0.11% | 11,485 |
| Jul 3, 2026 | 283.95 | 290.00 | 282.00 | 285.55 | 285.55 | 0.76% | 9,710 |
| Jul 2, 2026 | 276.50 | 288.00 | 275.15 | 283.40 | 283.40 | 2.57% | 9,172 |
| Jul 1, 2026 | 280.30 | 283.90 | 274.00 | 276.30 | 276.30 | -2.88% | 10,189 |
| Jun 30, 2026 | 282.05 | 285.95 | 276.10 | 284.50 | 284.50 | 0.69% | 29,634 |
| Jun 29, 2026 | 280.50 | 284.70 | 270.00 | 282.55 | 282.55 | 1.18% | 23,230 |
| Jun 25, 2026 | 285.15 | 285.15 | 276.40 | 279.25 | 279.25 | -2.05% | 9,283 |
| Jun 24, 2026 | 287.50 | 287.55 | 279.00 | 285.10 | 285.10 | 0.19% | 11,111 |
| Jun 23, 2026 | 285.95 | 288.50 | 276.30 | 284.55 | 284.55 | -0.49% | 16,621 |
| Jun 22, 2026 | 297.00 | 297.00 | 285.10 | 285.95 | 285.95 | 0.55% | 5,841 |
| Jun 19, 2026 | 286.20 | 288.95 | 283.55 | 284.40 | 284.40 | -0.05% | 5,035 |
| Jun 18, 2026 | 289.80 | 289.80 | 283.30 | 284.55 | 284.55 | -1.79% | 3,952 |
| Jun 17, 2026 | 287.00 | 294.00 | 282.05 | 289.75 | 289.75 | 0.91% | 18,453 |
| Jun 16, 2026 | 294.00 | 294.00 | 285.30 | 287.15 | 287.15 | -1.22% | 4,028 |
| Jun 15, 2026 | 289.00 | 293.50 | 287.05 | 290.70 | 290.70 | 1.24% | 3,383 |
| Jun 12, 2026 | 285.00 | 289.40 | 285.00 | 287.15 | 287.15 | 0.58% | 2,359 |
| Jun 11, 2026 | 287.70 | 289.85 | 285.00 | 285.50 | 285.50 | -0.23% | 3,323 |
| Jun 10, 2026 | 285.00 | 289.80 | 285.00 | 286.15 | 286.15 | 0.37% | 4,865 |
| Jun 9, 2026 | 289.95 | 290.00 | 282.55 | 285.10 | 285.10 | -2.08% | 4,072 |
| Jun 8, 2026 | 291.00 | 293.10 | 284.55 | 291.15 | 291.15 | 0.02% | 11,981 |
| Jun 5, 2026 | 293.80 | 293.80 | 288.00 | 291.10 | 291.10 | -0.36% | 7,026 |
| Jun 4, 2026 | 297.00 | 298.45 | 291.00 | 292.15 | 292.15 | -1.78% | 5,050 |
| Jun 3, 2026 | 300.00 | 300.05 | 294.00 | 297.45 | 297.45 | 0.22% | 2,559 |
| Jun 2, 2026 | 296.05 | 298.00 | 292.90 | 296.80 | 296.80 | 0.25% | 3,590 |
| Jun 1, 2026 | 303.55 | 310.00 | 291.95 | 296.05 | 296.05 | -2.47% | 18,954 |
| May 29, 2026 | 300.00 | 305.20 | 292.50 | 303.55 | 303.55 | 2.92% | 22,005 |
| May 27, 2026 | 302.95 | 306.55 | 293.55 | 294.95 | 294.95 | -1.90% | 12,465 |
| May 26, 2026 | 305.90 | 315.00 | 299.10 | 300.65 | 300.65 | -0.86% | 53,006 |
| May 25, 2026 | 290.30 | 307.00 | 290.00 | 303.25 | 303.25 | 2.88% | 52,635 |
| 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 |