Vidhi Specialty Food Ingredients Ltd VIDHIING
NSE · India · Consumer Non-Durables
INR 349.00-8.60 (-2.40%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 350.25 | -2.06% | INR 354.40 | INR 355.00 | INR 347.10 | 25.54K |
| 2026-09-30 | INR 357.60 | -0.50% | INR 359.90 | INR 364.80 | INR 346.05 | 22.53K |
| 2026-09-29 | INR 359.40 | +1.53% | INR 357.00 | INR 361.15 | INR 345.00 | 27.20K |
| 2026-09-28 | INR 354.00 | +2.39% | INR 349.00 | INR 358.35 | INR 340.00 | 15.15K |
| 2026-09-25 | INR 345.75 | -1.90% | INR 354.20 | INR 359.00 | INR 342.10 | 12.37K |
| 2026-09-24 | INR 352.45 | -2.06% | INR 355.15 | INR 362.45 | INR 345.10 | 37.29K |
| 2026-09-23 | INR 359.85 | -0.03% | INR 362.95 | INR 364.00 | INR 354.85 | 48.06K |
| 2026-09-22 | INR 359.95 | +1.55% | INR 358.35 | INR 364.00 | INR 351.70 | 72.42K |
| 2026-09-21 | INR 354.45 | +2.87% | INR 340.60 | INR 356.95 | INR 340.25 | 48.75K |
| 2026-09-18 | INR 344.55 | -1.08% | INR 346.00 | INR 350.50 | INR 340.00 | 23.64K |
| 2026-09-17 | INR 348.30 | +3.23% | INR 337.40 | INR 351.00 | INR 331.80 | 27.01K |
| 2026-09-16 | INR 337.40 | +5.22% | INR 318.00 | INR 344.70 | INR 314.55 | 39.65K |
| 2026-09-15 | INR 320.65 | -4.13% | INR 331.70 | INR 334.45 | INR 320.00 | 23.68K |
| 2026-09-11 | INR 334.45 | -1.31% | INR 333.90 | INR 337.90 | INR 328.85 | 17.24K |
| 2026-09-10 | INR 338.90 | -3.23% | INR 347.45 | INR 349.90 | INR 338.10 | 17.81K |
| 2026-09-09 | INR 350.20 | -1.75% | INR 358.40 | INR 365.00 | INR 347.55 | 59.11K |
| 2026-09-08 | INR 356.45 | +2.13% | INR 350.85 | INR 360.00 | INR 335.10 | 64.25K |
| 2026-09-07 | INR 349.00 | +0.36% | INR 351.00 | INR 355.95 | INR 348.00 | 12.00K |
| 2026-09-04 | INR 347.75 | +1.44% | INR 345.00 | INR 350.50 | INR 342.20 | 10.25K |
| 2026-09-03 | INR 342.80 | -0.03% | INR 341.15 | INR 346.90 | INR 339.00 | 8.72K |
| 2026-09-02 | INR 342.90 | -3.23% | INR 350.10 | INR 350.10 | INR 342.00 | 13.34K |
| 2026-09-01 | INR 354.35 | -0.06% | INR 351.60 | INR 356.90 | INR 345.10 | 24.85K |
| 2026-08-31 | INR 354.55 | -0.32% | INR 356.95 | INR 356.95 | INR 347.70 | 40.63K |
| 2026-08-28 | INR 355.70 | +1.60% | INR 352.65 | INR 360.00 | INR 347.90 | 75.58K |
| 2026-08-27 | INR 350.10 | +2.67% | INR 341.15 | INR 356.95 | INR 338.40 | 135.58K |
| 2026-08-26 | INR 341.00 | -1.69% | INR 353.90 | INR 353.90 | INR 338.50 | 17.72K |
| 2026-08-25 | INR 346.85 | +0.39% | INR 350.00 | INR 355.00 | INR 328.10 | 69.91K |
| 2026-08-24 | INR 345.50 | +5.16% | INR 331.00 | INR 357.90 | INR 328.50 | 130.37K |
| 2026-08-21 | INR 328.55 | +2.83% | INR 322.25 | INR 333.00 | INR 319.90 | 19.16K |
| 2026-08-20 | INR 319.50 | +1.20% | INR 318.80 | INR 324.80 | INR 313.35 | 18.53K |
| 2026-08-19 | INR 315.70 | -3.13% | INR 330.30 | INR 331.70 | INR 307.40 | 134.64K |
| 2026-08-18 | INR 325.90 | +2.10% | INR 322.70 | INR 329.90 | INR 313.55 | 52.15K |
| 2026-08-17 | INR 319.20 | +3.00% | INR 310.00 | INR 326.00 | INR 310.00 | 67.00K |
| 2026-08-14 | INR 309.90 | +0.81% | INR 310.95 | INR 311.35 | INR 305.50 | 40.86K |
| 2026-08-13 | INR 307.40 | -2.40% | INR 317.05 | INR 317.45 | INR 303.10 | 19.02K |
| 2026-08-12 | INR 314.95 | -0.24% | INR 315.70 | INR 317.50 | INR 313.05 | 7.12K |
| 2026-08-11 | INR 315.70 | +0.45% | INR 313.20 | INR 319.00 | INR 310.00 | 11.59K |
| 2026-08-10 | INR 314.30 | -0.74% | INR 317.00 | INR 322.00 | INR 312.60 | 12.30K |
| 2026-08-07 | INR 316.65 | -1.68% | INR 323.00 | INR 325.55 | INR 315.00 | 11.85K |
| 2026-08-06 | INR 322.05 | +0.19% | INR 320.05 | INR 327.95 | INR 320.05 | 12.00K |
| 2026-08-05 | INR 321.45 | -2.84% | INR 330.85 | INR 335.00 | INR 318.00 | 21.82K |
| 2026-08-04 | INR 330.85 | -2.95% | INR 345.20 | INR 345.20 | INR 329.10 | 16.76K |
| 2026-08-03 | INR 340.90 | +3.59% | INR 335.00 | INR 349.90 | INR 330.55 | 98.00K |
| 2026-07-31 | INR 329.10 | +6.20% | INR 313.80 | INR 332.00 | INR 308.00 | 119.34K |
| 2026-07-30 | INR 309.90 | +3.13% | INR 304.00 | INR 312.50 | INR 298.00 | 348.10K |
| 2026-07-29 | INR 300.50 | -3.92% | INR 315.10 | INR 333.00 | INR 292.00 | 470.29K |
| 2026-07-28 | INR 312.75 | -0.76% | INR 325.00 | INR 325.00 | INR 311.95 | 65.19K |
| 2026-07-27 | INR 315.15 | +1.48% | INR 314.85 | INR 320.00 | INR 310.00 | 27.11K |
| 2026-07-24 | INR 310.55 | +2.00% | INR 308.90 | INR 315.00 | INR 300.15 | 29.76K |
| 2026-07-23 | INR 304.45 | +0.83% | INR 300.00 | INR 311.90 | INR 297.00 | 27.04K |
| 2026-07-22 | INR 301.95 | +0.73% | INR 297.25 | INR 310.00 | INR 297.00 | 11.34K |
| 2026-07-21 | INR 299.75 | -2.09% | INR 307.90 | INR 307.90 | INR 298.70 | 4.39K |
| 2026-07-20 | INR 306.15 | -0.18% | INR 311.00 | INR 311.00 | INR 300.25 | 14.48K |
| 2026-07-17 | INR 306.70 | +3.20% | INR 296.75 | INR 311.00 | INR 294.45 | 24.40K |
| 2026-07-16 | INR 297.20 | -5.06% | INR 320.00 | INR 320.00 | INR 295.10 | 39.91K |
| 2026-07-15 | INR 313.05 | +0.02% | INR 315.00 | INR 324.35 | INR 309.00 | 87.30K |
| 2026-07-14 | INR 313.00 | +5.19% | INR 292.10 | INR 325.00 | INR 292.10 | 173.12K |
| 2026-07-13 | INR 297.55 | +0.47% | INR 293.00 | INR 300.00 | INR 291.25 | 6.95K |
| 2026-07-10 | INR 296.15 | +1.14% | INR 293.00 | INR 299.40 | INR 291.50 | 11.50K |
| 2026-07-09 | INR 292.80 | -2.42% | INR 303.20 | INR 309.95 | INR 290.60 | 18.92K |
| 2026-07-08 | INR 300.05 | +0.82% | INR 305.00 | INR 309.00 | INR 295.05 | 70.90K |
| 2026-07-07 | INR 297.60 | +4.33% | INR 285.25 | INR 300.85 | INR 282.60 | 27.72K |
| 2026-07-06 | INR 285.25 | -0.11% | INR 285.00 | INR 287.95 | INR 283.55 | 11.49K |
| 2026-07-03 | INR 285.55 | +0.76% | INR 283.95 | INR 290.00 | INR 282.00 | 9.71K |
| 2026-07-02 | INR 283.40 | +2.57% | INR 276.50 | INR 288.00 | INR 275.15 | 9.17K |
| 2026-07-01 | INR 276.30 | -2.88% | INR 280.30 | INR 283.90 | INR 274.00 | 10.19K |
| 2026-06-30 | INR 284.50 | +0.69% | INR 282.05 | INR 285.95 | INR 276.10 | 29.63K |
| 2026-06-29 | INR 282.55 | +1.18% | INR 280.50 | INR 284.70 | INR 270.00 | 23.23K |
| 2026-06-26 | INR 279.25 | 0.00% | INR 279.25 | INR 279.25 | INR 279.25 | 0 |
| 2026-06-25 | INR 279.25 | -2.05% | INR 285.15 | INR 285.15 | INR 276.40 | 9.28K |
| 2026-06-24 | INR 285.10 | +0.19% | INR 287.50 | INR 287.55 | INR 279.00 | 11.11K |
| 2026-06-23 | INR 284.55 | -0.49% | INR 285.95 | INR 288.50 | INR 276.30 | 16.62K |
| 2026-06-22 | INR 285.95 | +0.55% | INR 297.00 | INR 297.00 | INR 285.10 | 5.84K |
| 2026-06-19 | INR 284.40 | -0.05% | INR 286.20 | INR 288.95 | INR 283.55 | 5.04K |
| 2026-06-18 | INR 284.55 | -1.79% | INR 289.80 | INR 289.80 | INR 283.30 | 3.95K |
| 2026-06-17 | INR 289.75 | +0.91% | INR 287.00 | INR 294.00 | INR 282.05 | 18.45K |
| 2026-06-16 | INR 287.15 | -1.22% | INR 294.00 | INR 294.00 | INR 285.30 | 4.03K |
| 2026-06-15 | INR 290.70 | +1.24% | INR 289.00 | INR 293.50 | INR 287.05 | 3.38K |
| 2026-06-12 | INR 287.15 | +0.58% | INR 285.00 | INR 289.40 | INR 285.00 | 2.36K |
| 2026-06-11 | INR 285.50 | -0.23% | INR 287.70 | INR 289.85 | INR 285.00 | 3.32K |
| 2026-06-10 | INR 286.15 | +0.37% | INR 285.00 | INR 289.80 | INR 285.00 | 4.87K |
| 2026-06-09 | INR 285.10 | -2.08% | INR 289.95 | INR 290.00 | INR 282.55 | 4.07K |
| 2026-06-08 | INR 291.15 | +0.02% | INR 291.00 | INR 293.10 | INR 284.55 | 11.98K |
| 2026-06-05 | INR 291.10 | -0.36% | INR 293.80 | INR 293.80 | INR 288.00 | 7.03K |
| 2026-06-04 | INR 292.15 | -1.78% | INR 297.00 | INR 298.45 | INR 291.00 | 5.05K |
| 2026-06-03 | INR 297.45 | +0.22% | INR 300.00 | INR 300.05 | INR 294.00 | 2.56K |
| 2026-06-02 | INR 296.80 | +0.25% | INR 296.05 | INR 298.00 | INR 292.90 | 3.59K |
| 2026-06-01 | INR 296.05 | -2.47% | INR 303.55 | INR 310.00 | INR 291.95 | 18.95K |
| 2026-05-29 | INR 303.55 | +2.92% | INR 300.00 | INR 305.20 | INR 292.50 | 22.01K |
| 2026-05-28 | INR 294.95 | 0.00% | INR 294.95 | INR 294.95 | INR 294.95 | 0 |