Vadilal Industries Limited VADILALIND
NSE · India · Consumer Non-Durables
INR 7,200.00-53.00 (-0.73%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 7,253.00 | -0.33% | INR 7,281.00 | INR 7,494.50 | INR 7,155.50 | 11.95K |
| 2026-09-29 | INR 7,277.00 | -1.63% | INR 7,440.00 | INR 7,543.00 | INR 7,224.00 | 9.37K |
| 2026-09-28 | INR 7,397.50 | -1.82% | INR 7,572.00 | INR 7,587.00 | INR 7,350.50 | 5.92K |
| 2026-09-25 | INR 7,534.50 | +1.63% | INR 7,415.00 | INR 7,578.00 | INR 7,396.00 |
| 6.17K |
| 2026-09-24 | INR 7,413.50 | -1.05% | INR 7,450.00 | INR 7,529.00 | INR 7,322.00 | 9.80K |
| 2026-09-23 | INR 7,492.00 | -1.40% | INR 7,680.00 | INR 7,680.00 | INR 7,452.50 | 12.25K |
| 2026-09-22 | INR 7,598.00 | +2.47% | INR 7,520.00 | INR 7,937.50 | INR 7,520.00 | 48.71K |
| 2026-09-21 | INR 7,415.00 | +0.72% | INR 7,350.00 | INR 7,650.00 | INR 7,310.50 | 16.28K |
| 2026-09-18 | INR 7,362.00 | +3.68% | INR 7,065.00 | INR 7,389.00 | INR 7,040.00 | 19.39K |
| 2026-09-17 | INR 7,101.00 | -0.77% | INR 7,145.00 | INR 7,244.50 | INR 7,062.50 | 7.21K |
| 2026-09-16 | INR 7,156.00 | +1.71% | INR 7,069.50 | INR 7,189.50 | INR 7,000.00 | 13.27K |
| 2026-09-15 | INR 7,035.50 | +1.08% | INR 6,923.00 | INR 7,119.50 | INR 6,745.00 | 32.31K |
| 2026-09-14 | INR 6,960.50 | 0.00% | INR 6,960.50 | INR 6,960.50 | INR 6,960.50 | 0 |
| 2026-09-11 | INR 6,960.50 | -4.08% | INR 7,125.00 | INR 7,217.00 | INR 6,887.50 | 52.59K |
| 2026-09-10 | INR 7,256.50 | -2.75% | INR 7,436.50 | INR 7,521.00 | INR 7,161.00 | 18.65K |
| 2026-09-09 | INR 7,462.00 | -0.96% | INR 7,499.00 | INR 7,594.50 | INR 7,422.50 | 8.59K |
| 2026-09-08 | INR 7,534.50 | +0.39% | INR 7,450.00 | INR 7,575.00 | INR 7,375.50 | 15.04K |
| 2026-09-07 | INR 7,505.50 | -1.95% | INR 7,629.00 | INR 7,692.50 | INR 7,456.00 | 21.03K |
| 2026-09-04 | INR 7,655.00 | +0.53% | INR 7,581.50 | INR 7,690.00 | INR 7,522.00 | 7.17K |
| 2026-09-03 | INR 7,615.00 | +0.73% | INR 7,558.00 | INR 7,675.00 | INR 7,507.50 | 10.16K |
| 2026-09-02 | INR 7,559.50 | -2.55% | INR 7,728.50 | INR 7,728.50 | INR 7,474.00 | 23.67K |
| 2026-09-01 | INR 7,757.00 | +1.11% | INR 7,700.00 | INR 7,900.00 | INR 7,604.50 | 12.97K |
| 2026-08-31 | INR 7,672.00 | -2.89% | INR 7,898.50 | INR 7,960.00 | INR 7,610.50 | 20.14K |
| 2026-08-28 | INR 7,900.00 | +6.12% | INR 7,410.00 | INR 8,020.00 | INR 7,385.00 | 43.03K |
| 2026-08-27 | INR 7,444.50 | +0.29% | INR 7,401.00 | INR 7,480.00 | INR 7,401.00 | 6.76K |
| 2026-08-26 | INR 7,423.00 | -0.19% | INR 7,448.00 | INR 7,509.50 | INR 7,335.00 | 19.32K |
| 2026-08-25 | INR 7,437.50 | +0.16% | INR 7,425.50 | INR 7,476.00 | INR 7,400.00 | 6.48K |
| 2026-08-24 | INR 7,425.50 | +0.11% | INR 7,417.50 | INR 7,505.00 | INR 7,362.50 | 16.85K |
| 2026-08-21 | INR 7,417.50 | +0.21% | INR 7,407.00 | INR 7,551.00 | INR 7,355.00 | 37.18K |
| 2026-08-20 | INR 7,402.00 | +0.01% | INR 7,385.00 | INR 7,528.00 | INR 7,350.50 | 33.93K |
| 2026-08-19 | INR 7,401.50 | -0.38% | INR 7,400.00 | INR 7,590.00 | INR 7,350.00 | 11.51K |
| 2026-08-18 | INR 7,429.50 | +0.25% | INR 7,448.50 | INR 7,575.00 | INR 7,311.00 | 23.47K |
| 2026-08-17 | INR 7,411.00 | -4.36% | INR 7,749.00 | INR 7,749.00 | INR 7,072.00 | 73.27K |
| 2026-08-14 | INR 7,749.00 | -0.41% | INR 7,814.00 | INR 7,894.50 | INR 7,720.50 | 21.46K |
| 2026-08-13 | INR 7,781.00 | +7.38% | INR 7,588.00 | INR 8,447.00 | INR 7,588.00 | 356.74K |
| 2026-08-12 | INR 7,246.50 | -1.56% | INR 7,362.00 | INR 7,362.00 | INR 7,200.00 | 14.26K |
| 2026-08-11 | INR 7,361.00 | -0.26% | INR 7,380.00 | INR 7,434.50 | INR 7,230.50 | 13.11K |
| 2026-08-10 | INR 7,380.00 | +2.39% | INR 7,278.50 | INR 7,575.00 | INR 7,242.50 | 35.31K |
| 2026-08-07 | INR 7,207.50 | -1.64% | INR 7,290.00 | INR 7,350.00 | INR 7,098.00 | 26.60K |
| 2026-08-06 | INR 7,327.50 | +2.31% | INR 7,145.00 | INR 7,386.00 | INR 7,090.50 | 22.11K |
| 2026-08-05 | INR 7,162.00 | -1.82% | INR 7,290.00 | INR 7,373.00 | INR 7,149.00 | 10.03K |
| 2026-08-04 | INR 7,294.50 | -0.84% | INR 7,349.00 | INR 7,349.00 | INR 7,276.00 | 7.90K |
| 2026-08-03 | INR 7,356.50 | +1.97% | INR 7,214.50 | INR 7,478.50 | INR 7,211.00 | 24.84K |
| 2026-07-31 | INR 7,214.50 | -0.67% | INR 7,263.50 | INR 7,346.50 | INR 7,145.50 | 15.16K |
| 2026-07-30 | INR 7,263.50 | -0.07% | INR 7,250.00 | INR 7,449.00 | INR 7,212.00 | 45.50K |
| 2026-07-29 | INR 7,268.50 | +7.82% | INR 6,745.00 | INR 7,373.00 | INR 6,745.00 | 52.04K |
| 2026-07-28 | INR 6,741.50 | -0.30% | INR 6,761.50 | INR 6,904.50 | INR 6,665.00 | 11.47K |
| 2026-07-27 | INR 6,761.50 | +0.76% | INR 6,710.50 | INR 6,791.00 | INR 6,700.50 | 5.18K |
| 2026-07-24 | INR 6,710.50 | -0.58% | INR 6,739.50 | INR 6,774.00 | INR 6,627.00 | 6.28K |
| 2026-07-23 | INR 6,749.50 | -0.18% | INR 6,769.00 | INR 6,840.00 | INR 6,625.00 | 9.51K |
| 2026-07-22 | INR 6,762.00 | -0.81% | INR 6,777.00 | INR 6,834.00 | INR 6,698.00 | 7.71K |
| 2026-07-21 | INR 6,817.00 | +0.39% | INR 6,824.00 | INR 6,855.00 | INR 6,740.00 | 7.02K |
| 2026-07-20 | INR 6,790.50 | +1.11% | INR 6,716.00 | INR 6,864.00 | INR 6,715.50 | 8.57K |
| 2026-07-17 | INR 6,716.00 | -0.97% | INR 6,750.00 | INR 6,784.00 | INR 6,612.50 | 11.82K |
| 2026-07-16 | INR 6,782.00 | +2.15% | INR 6,640.00 | INR 6,889.50 | INR 6,628.00 | 16.89K |
| 2026-07-15 | INR 6,639.50 | -2.45% | INR 6,812.50 | INR 6,997.00 | INR 6,572.50 | 39.15K |
| 2026-07-14 | INR 6,806.50 | +5.88% | INR 6,401.00 | INR 6,874.00 | INR 6,376.00 | 53.53K |
| 2026-07-13 | INR 6,428.50 | +0.29% | INR 6,436.00 | INR 6,477.00 | INR 6,309.50 | 7.07K |
| 2026-07-10 | INR 6,410.00 | +0.86% | INR 6,366.00 | INR 6,489.50 | INR 6,343.50 | 8.82K |
| 2026-07-09 | INR 6,355.50 | +1.14% | INR 6,284.00 | INR 6,412.00 | INR 6,281.50 | 6.09K |
| 2026-07-08 | INR 6,284.00 | -3.20% | INR 6,405.00 | INR 6,525.00 | INR 6,195.00 | 16.99K |
| 2026-07-07 | INR 6,492.00 | +1.15% | INR 6,400.00 | INR 6,520.00 | INR 6,309.00 | 13.97K |
| 2026-07-06 | INR 6,418.00 | +0.89% | INR 6,400.00 | INR 6,488.00 | INR 6,307.50 | 9.85K |
| 2026-07-03 | INR 6,361.50 | +2.54% | INR 6,161.00 | INR 6,392.00 | INR 6,161.00 | 11.51K |
| 2026-07-02 | INR 6,204.00 | +1.95% | INR 6,034.50 | INR 6,245.00 | INR 6,034.50 | 9.80K |
| 2026-07-01 | INR 6,085.50 | -3.23% | INR 6,256.00 | INR 6,302.50 | INR 6,022.00 | 20.78K |
| 2026-06-30 | INR 6,288.40 | -1.18% | INR 6,315.40 | INR 6,420.00 | INR 6,264.30 | 7.10K |
| 2026-06-29 | INR 6,363.40 | -0.21% | INR 6,360.00 | INR 6,437.90 | INR 6,211.10 | 11.66K |
| 2026-06-26 | INR 6,377.10 | 0.00% | INR 6,377.10 | INR 6,377.10 | INR 6,377.10 | 0 |
| 2026-06-25 | INR 6,377.10 | -0.62% | INR 6,421.00 | INR 6,480.00 | INR 6,300.00 | 8.94K |
| 2026-06-24 | INR 6,417.20 | +0.54% | INR 6,350.00 | INR 6,450.00 | INR 6,300.00 | 7.71K |
| 2026-06-23 | INR 6,382.90 | +0.37% | INR 6,360.00 | INR 6,400.00 | INR 6,286.80 | 13.18K |
| 2026-06-22 | INR 6,359.40 | +4.12% | INR 6,199.00 | INR 6,398.00 | INR 6,110.00 | 24.37K |
| 2026-06-19 | INR 6,108.00 | -1.68% | INR 6,247.90 | INR 6,247.90 | INR 6,100.00 | 10.92K |
| 2026-06-18 | INR 6,212.30 | +0.70% | INR 6,168.90 | INR 6,260.00 | INR 6,100.00 | 9.21K |
| 2026-06-17 | INR 6,168.90 | -0.15% | INR 6,222.90 | INR 6,387.40 | INR 6,110.30 | 31.71K |
| 2026-06-16 | INR 6,178.00 | +2.51% | INR 6,066.00 | INR 6,229.00 | INR 6,004.00 | 28.25K |
| 2026-06-15 | INR 6,026.50 | +0.29% | INR 6,084.90 | INR 6,100.00 | INR 5,920.60 | 21.31K |
| 2026-06-12 | INR 6,009.30 | +1.15% | INR 5,999.90 | INR 6,132.00 | INR 5,935.00 | 31.22K |
| 2026-06-11 | INR 5,940.90 | +0.24% | INR 5,926.00 | INR 6,098.00 | INR 5,836.20 | 36.44K |
| 2026-06-10 | INR 5,926.80 | +2.94% | INR 5,816.00 | INR 6,008.00 | INR 5,704.40 | 56.33K |
| 2026-06-09 | INR 5,757.60 | +2.21% | INR 5,749.00 | INR 6,000.00 | INR 5,660.00 | 43.30K |
| 2026-06-08 | INR 5,632.90 | -2.56% | INR 5,675.10 | INR 5,826.10 | INR 5,575.00 | 33.59K |
| 2026-06-05 | INR 5,780.70 | +5.24% | INR 5,493.00 | INR 5,950.00 | INR 5,450.00 | 121.96K |
| 2026-06-04 | INR 5,493.00 | +1.84% | INR 5,419.00 | INR 5,540.00 | INR 5,381.10 | 43.48K |
| 2026-06-03 | INR 5,393.90 | +0.17% | INR 5,390.10 | INR 5,440.00 | INR 5,340.00 | 35.48K |
| 2026-06-02 | INR 5,384.90 | +2.39% | INR 5,212.50 | INR 5,400.00 | INR 5,212.50 | 78.20K |
| 2026-06-01 | INR 5,259.40 | +8.60% | INR 4,806.00 | INR 5,330.00 | INR 4,806.00 | 176.54K |
| 2026-05-29 | INR 4,843.00 | +8.42% | INR 5,150.00 | INR 5,200.00 | INR 4,813.50 | 251.97K |
| 2026-05-28 | INR 4,466.90 | 0.00% | INR 4,466.90 | INR 4,466.90 | INR 4,466.90 | 0 |