Vadilal Industries Limited(IN:VADILALIND)
₹6,964.20-62.40 (-0.89%)
IN:VADILALIND
Vadilal Industries Limited historical prices
₹6,964.20
At close:-62.40 (-0.89%)
Want to see IN:VADILALIND full AI Analyst Report?
Vadilal Industries Limited (VADILALIND) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,103.70 | 7,103.70 | 6,945.00 | 6,964.20 | 6,964.20 | -0.89% | 263 | 0.42 |
| Nov 10, 2026 | 7,026.60 | 7,200.05 | 7,000.25 | 7,026.60 | 7,026.60 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 7,185.00 | 7,200.05 | 7,000.25 | 7,026.60 | 7,026.60 | -1.30% | 140 | 0.15 |
| Nov 06, 2026 | 7,080.50 | 7,149.00 | 6,954.00 | 7,118.85 | 7,118.85 | -0.09% | 322 | 0.34 |
| Nov 05, 2026 | 7,484.00 | 7,499.00 | 7,076.00 | 7,125.25 | 7,125.25 | -3.43% | 605 | 0.63 |
| Nov 04, 2026 | 7,406.50 | 7,452.50 | 7,281.85 | 7,377.95 | 7,377.95 | +1.00% | 130 | 0.13 |
| Nov 03, 2026 | 7,504.05 | 7,527.00 | 7,280.00 | 7,304.70 | 7,304.70 | -1.64% | 193 | 0.19 |
| Nov 02, 2026 | 7,282.45 | 7,472.25 | 7,082.50 | 7,426.40 | 7,426.40 | -0.61% | 862 | 0.86 |
| Oct 30, 2026 | 7,588.75 | 7,611.70 | 7,330.00 | 7,471.85 | 7,471.85 | -1.43% | 326 | 0.33 |
| Oct 29, 2026 | 7,429.20 | 7,588.75 | 7,392.00 | 7,579.95 | 7,579.95 | +3.36% | 582 | 0.57 |
| Oct 28, 2026 | 7,187.00 | 7,399.20 | 7,159.85 | 7,333.50 | 7,333.50 | +1.30% | 584 | 0.57 |
| Oct 27, 2026 | 6,987.50 | 7,252.00 | 6,987.50 | 7,239.35 | 7,239.35 | +4.90% | 378 | 0.35 |
| Oct 26, 2026 | 6,984.50 | 7,162.75 | 6,831.55 | 6,901.45 | 6,901.45 | -0.51% | 416 | 0.37 |
| Oct 23, 2026 | 7,086.00 | 7,142.90 | 6,926.55 | 6,936.60 | 6,936.60 | -3.89% | 475 | 0.42 |
| Oct 22, 2026 | 7,052.00 | 7,334.10 | 7,052.00 | 7,217.30 | 7,217.30 | +2.17% | 720 | 0.64 |
| Oct 21, 2026 | 7,122.00 | 7,122.00 | 7,019.70 | 7,063.90 | 7,063.90 | -1.13% | 275 | 0.25 |
| Oct 20, 2026 | 7,144.50 | 7,190.95 | 7,084.30 | 7,144.50 | 7,144.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 7,139.25 | 7,190.95 | 7,084.30 | 7,144.50 | 7,144.50 | +0.17% | 222 | 0.20 |
| Oct 16, 2026 | 7,100.00 | 7,175.00 | 7,100.00 | 7,132.50 | 7,132.50 | +0.05% | 310 | 0.27 |
| Oct 15, 2026 | 7,135.75 | 7,142.00 | 7,086.00 | 7,129.20 | 7,129.20 | +0.04% | 156 | 0.14 |
| Oct 14, 2026 | 7,374.60 | 7,374.60 | 7,098.00 | 7,126.05 | 7,126.05 | -1.34% | 440 | 0.38 |
| Oct 13, 2026 | 7,250.00 | 7,250.80 | 7,166.00 | 7,222.75 | 7,222.75 | -1.37% | 256 | 0.22 |
| Oct 12, 2026 | 7,063.60 | 7,383.45 | 7,063.60 | 7,323.00 | 7,323.00 | +2.36% | 155 | 0.13 |
| Oct 09, 2026 | 7,050.90 | 7,199.95 | 7,050.90 | 7,153.85 | 7,153.85 | -0.41% | 263 | 0.21 |
| Oct 08, 2026 | 7,063.95 | 7,207.85 | 7,049.95 | 7,183.05 | 7,183.05 | -0.86% | 163 | 0.13 |
| Oct 07, 2026 | 7,268.45 | 7,279.60 | 7,191.50 | 7,245.05 | 7,245.05 | -0.51% | 93 | 0.07 |
| Oct 06, 2026 | 7,000.05 | 7,367.00 | 7,000.05 | 7,282.10 | 7,282.10 | +2.30% | 548 | 0.43 |
| Oct 05, 2026 | 7,188.00 | 7,214.30 | 7,003.00 | 7,118.60 | 7,118.60 | -0.97% | 608 | 0.48 |
| Oct 02, 2026 | 7,188.00 | 7,225.25 | 7,093.30 | 7,188.00 | 7,188.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 7,211.60 | 7,225.25 | 7,093.30 | 7,188.00 | 7,188.00 | -1.01% | 329 | 0.26 |
| Sep 30, 2026 | 7,316.15 | 7,461.85 | 7,155.70 | 7,261.25 | 7,261.25 | -0.39% | 468 | 0.37 |
| Sep 29, 2026 | 7,350.00 | 7,524.75 | 7,254.00 | 7,289.70 | 7,289.70 | -1.10% | 467 | 0.37 |
| Sep 28, 2026 | 7,414.60 | 7,567.05 | 7,349.50 | 7,370.85 | 7,370.85 | -2.15% | 120 | 0.09 |
| Sep 25, 2026 | 7,404.00 | 7,574.00 | 7,404.00 | 7,533.15 | 7,533.15 | +1.39% | 469 | 0.37 |
| Sep 24, 2026 | 7,400.00 | 7,509.00 | 7,352.40 | 7,429.70 | 7,429.70 | -0.94% | 435 | 0.33 |
| Sep 23, 2026 | 7,900.00 | 7,900.00 | 7,465.00 | 7,500.15 | 7,500.15 | -1.43% | 427 | 0.33 |
| Sep 22, 2026 | 7,581.65 | 7,938.90 | 7,532.10 | 7,608.95 | 7,608.95 | +2.29% | 3,727 | 3.00 |
| Sep 21, 2026 | 7,345.75 | 7,659.25 | 7,213.00 | 7,438.50 | 7,438.50 | +1.05% | 765 | 0.62 |
| Sep 18, 2026 | 7,100.00 | 7,374.95 | 7,055.85 | 7,360.95 | 7,360.95 | +3.58% | 571 | 0.46 |
| Sep 17, 2026 | 7,184.00 | 7,232.45 | 7,086.25 | 7,106.60 | 7,106.60 | -0.59% | 413 | 0.33 |
| Sep 16, 2026 | 7,040.00 | 7,195.85 | 7,009.20 | 7,148.65 | 7,148.65 | +1.41% | 470 | 0.38 |
| Sep 15, 2026 | 6,884.90 | 7,090.00 | 6,723.50 | 7,049.35 | 7,049.35 | +1.42% | 2,961 | 2.45 |
| Sep 14, 2026 | 6,950.35 | 7,202.90 | 6,899.95 | 6,950.35 | 6,950.35 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 7,130.00 | 7,202.90 | 6,899.95 | 6,950.35 | 6,950.35 | -3.95% | 1,593 | 1.26 |
| Sep 10, 2026 | 7,411.00 | 7,501.60 | 7,168.50 | 7,236.45 | 7,236.45 | -2.52% | 849 | 0.66 |
| Sep 09, 2026 | 7,532.30 | 7,589.95 | 7,420.00 | 7,423.75 | 7,423.75 | -2.07% | 910 | 0.70 |
| Sep 08, 2026 | 7,453.10 | 7,581.40 | 7,383.50 | 7,580.85 | 7,580.85 | +1.08% | 643 | 0.49 |
| Sep 07, 2026 | 7,582.20 | 7,712.20 | 7,453.10 | 7,499.80 | 7,499.80 | -2.06% | 741 | 0.56 |
| Sep 04, 2026 | 7,699.95 | 7,699.95 | 7,525.00 | 7,657.60 | 7,657.60 | +0.44% | 334 | 0.25 |
| Sep 03, 2026 | 7,581.35 | 7,674.45 | 7,576.15 | 7,624.25 | 7,624.25 | +1.59% | 238 | 0.17 |
