Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Vadilal Industries Limited (VADILALIND.NS)

Compare
5,548.50
-217.70
(-3.78%)
At close: April 4 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255,670.005,751.355,500.005,548.505,548.5085,112
Apr 3, 20255,620.005,851.905,562.155,766.205,766.20107,874
Apr 2, 20255,151.005,815.005,103.155,704.155,704.15319,689
Apr 1, 20255,398.805,398.804,785.105,240.305,240.30297,290
Mar 28, 20254,670.204,759.454,537.754,592.404,592.4024,663
Mar 27, 20254,648.004,794.604,605.004,641.154,641.1531,501
Mar 26, 20255,040.005,168.654,531.004,604.804,604.80137,105
Mar 25, 20255,188.005,298.005,014.205,047.755,047.7545,791
Mar 24, 20255,229.855,290.005,124.955,153.105,153.1010,628
Mar 21, 20255,094.655,259.905,022.555,196.405,196.4028,987
Mar 20, 20255,200.805,362.255,050.005,111.455,111.4534,910
Mar 19, 20254,950.005,450.004,950.005,289.755,289.7589,767
Mar 18, 20254,840.654,840.654,840.654,840.654,840.65-
Mar 17, 20254,726.354,955.004,726.354,840.654,840.6529,397
Mar 13, 20254,754.004,856.054,670.154,714.554,714.5514,037
Mar 12, 20254,879.004,879.004,711.504,754.804,754.8016,034
Mar 11, 20254,480.104,955.004,451.004,906.604,906.6063,657
Mar 10, 20254,501.004,635.004,395.054,511.754,511.7524,140
Mar 7, 20254,390.004,500.004,324.304,495.404,495.4017,965
Mar 6, 20254,421.904,525.004,344.154,440.054,440.0524,889
Mar 5, 20254,199.954,475.004,151.954,421.904,421.9043,053
Mar 4, 20253,734.554,320.003,715.004,272.404,272.4086,394
Mar 3, 20253,626.703,852.003,608.053,784.553,784.5523,515
Feb 28, 20253,660.003,660.003,503.503,586.303,586.308,720
Feb 27, 20253,819.053,841.803,640.553,662.653,662.658,087
Feb 25, 20253,968.304,033.753,811.503,841.803,841.806,919
Feb 24, 20253,816.004,050.003,752.453,929.003,929.0020,387
Feb 21, 20253,699.203,853.453,651.003,795.703,795.704,489
Feb 20, 20253,687.003,783.753,580.003,699.203,699.204,946
Feb 19, 20253,533.003,764.003,508.753,743.153,743.155,189
Feb 18, 20253,580.803,619.503,505.603,543.753,543.754,332
Feb 17, 20253,719.153,793.353,607.453,625.453,625.453,069
Feb 14, 20253,763.903,783.953,715.003,737.303,737.306,054
Feb 13, 20253,721.003,824.003,721.003,763.353,763.352,438
Feb 12, 20253,780.803,803.903,715.003,732.753,732.755,072
Feb 11, 20253,737.003,839.453,715.003,739.153,739.156,467
Feb 10, 20253,800.003,839.253,710.003,736.753,736.752,179
Feb 7, 20253,821.953,934.953,750.003,793.003,793.004,162
Feb 6, 20253,927.403,980.003,780.103,811.703,811.706,267
Feb 5, 20253,928.503,955.453,900.003,915.653,915.653,027
Feb 4, 20253,948.653,998.003,890.003,916.753,916.753,542
Feb 3, 20253,895.053,950.953,826.053,922.903,922.904,979
Feb 1, 20253,863.153,911.953,722.353,885.053,885.057,073
Jan 31, 20253,800.003,975.003,800.003,819.403,819.4014,867
Jan 30, 20253,740.853,835.003,731.103,787.603,787.603,410
Jan 29, 20253,521.953,799.953,521.953,747.553,747.558,189
Jan 28, 20253,629.603,629.603,500.103,575.603,575.607,274
Jan 27, 20253,529.003,643.903,529.003,590.153,590.158,429
Jan 24, 20253,638.103,682.153,537.203,551.453,551.453,462
Jan 23, 20253,452.003,750.003,452.003,602.103,602.1011,780
Jan 22, 20253,519.953,519.953,414.053,466.153,466.154,719
Jan 21, 20253,583.603,596.953,440.003,480.703,480.708,072
Jan 20, 20253,625.553,645.303,557.003,560.753,560.756,185
Jan 17, 20253,636.003,660.603,590.003,607.603,607.601,915
Jan 16, 20253,625.853,650.003,604.103,635.153,635.151,911
Jan 15, 20253,600.053,619.953,556.053,585.353,585.352,426
Jan 14, 20253,455.703,649.953,455.703,578.803,578.806,572
Jan 13, 20253,530.003,576.953,435.003,455.703,455.705,622
Jan 10, 20253,735.203,735.203,530.003,549.703,549.7011,538
Jan 9, 20253,807.003,869.903,680.003,698.203,698.205,506
Jan 8, 20253,816.003,948.003,812.503,834.003,834.003,290
Jan 7, 20253,787.253,895.003,767.703,854.953,854.953,986
Jan 6, 20253,950.053,998.403,750.203,766.253,766.257,407
Jan 3, 20254,026.854,063.953,951.053,975.403,975.408,143
Jan 2, 20253,960.254,032.353,955.003,987.103,987.107,259
Jan 1, 20253,950.054,074.903,948.804,022.854,022.852,058
Dec 31, 20243,942.904,018.003,942.903,990.903,990.901,999
Dec 30, 20244,094.254,116.053,970.003,976.503,976.5010,155
Dec 27, 20244,115.804,139.954,052.904,073.854,073.853,025
Dec 26, 20244,152.004,170.004,080.104,102.504,102.506,317
Dec 24, 20244,179.104,210.954,051.004,178.654,178.658,497
Dec 23, 20244,033.004,159.003,950.004,126.454,126.457,536
Dec 20, 20244,083.004,181.903,980.054,012.904,012.906,850
Dec 19, 20243,900.004,150.003,880.054,083.504,083.5021,457
Dec 18, 20243,850.003,964.953,837.353,933.153,933.158,428
Dec 17, 20243,874.803,949.003,850.003,859.353,859.354,416
Dec 16, 20243,914.203,949.003,851.003,880.203,880.204,034
Dec 13, 20243,866.703,950.003,820.003,914.203,914.204,409
Dec 12, 20243,930.003,956.203,880.053,895.203,895.206,024
Dec 11, 20243,903.454,041.103,903.353,916.203,916.2012,236
Dec 10, 20244,178.254,178.253,910.553,929.553,929.5539,048
Dec 9, 20244,266.454,270.454,155.004,189.604,189.604,262
Dec 6, 20244,180.004,249.904,152.004,203.404,203.406,211
Dec 5, 20244,137.704,350.004,137.704,269.354,269.3524,187
Dec 4, 20243,794.854,348.003,785.354,179.504,179.5066,843
Dec 3, 20243,787.753,830.003,769.103,785.403,785.403,164
Dec 2, 20243,767.303,800.003,721.653,774.653,774.653,421
Nov 29, 20243,751.653,800.003,726.003,771.653,771.652,705
Nov 28, 20243,694.653,825.003,694.653,751.653,751.654,065
Nov 27, 20243,665.003,753.603,651.753,691.553,691.553,789
Nov 26, 20243,694.103,745.003,640.003,668.253,668.253,083
Nov 25, 20243,670.003,766.353,652.003,672.053,672.052,422
Nov 22, 20243,625.553,694.103,592.503,662.103,662.103,048
Nov 21, 20243,717.453,717.453,586.003,617.703,617.705,212
Nov 19, 20243,657.353,831.253,640.303,717.453,717.4514,325
Nov 18, 20243,555.053,709.953,474.103,670.253,670.253,187
Nov 14, 20243,664.953,666.403,500.103,556.603,556.607,807
Nov 13, 20243,717.403,719.153,601.303,654.203,654.203,501
Nov 12, 20243,775.003,824.753,690.003,700.253,700.254,159
Nov 11, 20243,764.353,859.803,761.003,783.153,783.152,307
Nov 8, 20243,945.753,945.753,801.503,821.703,821.702,788
Nov 7, 20244,029.004,060.003,886.503,901.853,901.852,925
Nov 6, 20243,841.004,040.353,826.753,976.053,976.055,625
Nov 5, 20243,839.803,900.003,756.203,863.353,863.354,251
Nov 4, 20243,885.003,885.003,735.903,847.103,847.104,594
Nov 1, 20243,899.003,909.003,801.003,891.603,891.601,862
Oct 31, 20243,743.203,923.903,705.003,856.003,856.007,706
Oct 30, 20243,654.153,812.003,654.153,777.803,777.805,227
Oct 29, 20243,631.003,726.953,580.103,654.153,654.1510,465
Oct 28, 20243,666.003,735.853,584.603,625.253,625.256,500
Oct 25, 20243,803.553,900.003,620.003,665.903,665.906,915
Oct 24, 20243,782.903,789.853,728.453,762.203,762.202,640
Oct 23, 20243,698.953,779.953,661.103,741.753,741.753,368
Oct 22, 20243,862.653,867.603,652.803,682.603,682.608,008
Oct 21, 20243,910.003,965.053,825.553,839.003,839.007,095
Oct 18, 20243,920.004,016.003,868.153,965.103,965.104,206
Oct 17, 20244,045.704,082.003,941.503,958.753,958.754,466
Oct 16, 20244,055.004,090.004,011.054,050.804,050.807,070
Oct 15, 20244,099.004,099.004,002.004,038.954,038.954,085
Oct 14, 20244,068.004,090.003,985.004,066.954,066.957,515
Oct 11, 20243,899.104,068.953,861.054,048.854,048.8521,324
Oct 10, 20243,977.803,981.003,881.503,900.203,900.205,583
Oct 9, 20243,865.003,986.953,865.003,938.053,938.0514,074
Oct 8, 20243,705.903,883.353,700.003,870.803,870.8010,827
Oct 7, 20243,947.953,960.953,650.053,705.903,705.9013,273
Oct 4, 20243,921.003,967.653,881.403,903.953,903.955,902
Oct 3, 20243,959.953,965.003,899.803,918.053,918.057,106
Oct 1, 20244,000.004,000.453,928.003,966.553,966.557,102
Sep 30, 20243,900.003,990.003,850.003,939.653,939.6518,056
Sep 27, 20243,998.904,071.003,957.753,976.353,976.3512,333
Sep 26, 20243,944.254,168.603,885.103,942.753,942.7543,557
Sep 25, 20243,933.404,095.003,848.753,905.203,905.2072,883
Sep 24, 20244,130.254,130.253,887.703,933.403,933.4048,287
Sep 23, 20244,324.004,324.004,048.754,088.504,088.5039,555
Sep 20, 20244,350.104,398.504,220.004,261.354,261.3515,313
Sep 19, 2024 1.50 Dividend
Sep 19, 20244,579.904,655.004,322.754,345.504,345.5011,926
Sep 18, 20244,579.504,594.254,490.204,548.554,547.0510,431
Sep 17, 20244,424.004,579.004,383.904,512.004,510.5117,400
Sep 16, 20244,513.004,535.954,362.104,383.904,382.457,356
Sep 13, 20244,570.004,634.004,458.454,501.304,499.8225,948
Sep 12, 20244,283.704,572.004,207.954,522.154,520.6642,646
Sep 11, 20244,199.754,340.004,116.054,283.704,282.296,678
Sep 10, 20244,185.354,219.854,133.554,158.054,156.684,194
Sep 9, 20244,216.754,220.004,094.554,185.354,183.976,168
Sep 6, 20244,290.004,317.954,128.554,168.554,167.175,770
Sep 5, 20244,209.354,300.004,170.104,244.704,243.308,328
Sep 4, 20244,136.804,191.504,083.054,163.354,161.985,659
Sep 3, 20244,159.954,264.054,110.004,136.804,135.4418,621
Sep 2, 20244,154.004,219.004,137.054,159.954,158.5814,611
Aug 30, 20244,300.004,327.304,092.704,121.954,120.5915,317
Aug 29, 20244,233.854,371.954,170.004,237.404,236.0014,415
Aug 28, 20244,122.004,398.504,122.004,238.004,236.6046,463
Aug 27, 20244,010.104,127.654,010.104,085.804,084.459,273
Aug 26, 20244,020.004,048.753,976.154,008.304,006.989,481
Aug 23, 20244,025.004,025.003,950.003,980.953,979.646,034
Aug 22, 20243,935.004,025.003,928.604,000.253,998.9317,179
Aug 21, 20244,041.954,068.403,803.603,886.203,884.9227,593
Aug 20, 20244,029.004,059.953,980.004,000.453,999.139,326
Aug 19, 20244,150.304,244.103,995.054,030.054,028.728,978
Aug 16, 20244,072.204,175.004,017.204,131.604,130.247,420
Aug 14, 20244,150.004,150.003,978.054,027.404,026.079,295
Aug 13, 20244,163.554,210.054,051.004,057.804,056.466,543
Aug 12, 20244,157.004,225.004,145.754,177.554,176.1710,739
Aug 9, 20244,203.754,257.954,100.404,202.604,201.2115,337
Aug 8, 20243,995.154,300.003,980.004,200.854,199.4650,112
Aug 7, 20244,100.054,280.003,952.703,971.853,970.5477,126
Aug 6, 20244,200.004,420.004,200.004,364.854,363.4113,976
Aug 5, 20244,200.004,300.004,140.054,190.604,189.2213,306
Aug 2, 20244,420.054,488.854,362.054,382.204,380.757,832
Aug 1, 20244,381.254,598.554,381.254,489.904,488.4221,661
Jul 31, 20244,334.704,465.004,334.704,381.254,379.816,466
Jul 30, 20244,310.004,399.004,292.304,334.754,333.324,554
Jul 29, 20244,230.004,330.004,230.004,310.354,308.934,395
Jul 26, 20244,320.254,336.254,210.004,230.604,229.216,976
Jul 25, 20244,303.004,343.004,289.604,310.954,309.533,226
Jul 24, 20244,351.954,382.304,310.104,323.954,322.525,611
Jul 23, 20244,130.004,380.053,970.004,305.004,303.5815,374
Jul 22, 20244,141.554,283.304,056.054,123.804,122.4412,389
Jul 19, 20244,328.804,367.004,211.904,236.654,235.256,284
Jul 18, 20244,413.604,413.604,319.104,355.254,353.816,561
Jul 16, 20244,231.604,545.004,200.104,401.254,399.8031,984
Jul 15, 20244,249.854,279.304,185.104,218.954,217.5610,642
Jul 12, 20244,276.004,333.304,205.554,232.754,231.357,703
Jul 11, 20244,279.654,359.654,255.104,306.904,305.486,736
Jul 10, 20244,342.654,351.954,220.004,279.654,278.249,016
Jul 9, 20244,355.004,496.954,300.004,342.654,341.2210,314
Jul 8, 20244,415.004,444.004,350.004,400.254,398.807,748
Jul 5, 20244,396.954,484.004,288.504,402.404,400.9514,918
Jul 4, 20244,420.004,420.004,319.054,396.954,395.505,412
Jul 3, 20244,399.954,428.854,331.204,396.454,395.007,433
Jul 2, 20244,395.004,424.954,306.904,342.854,341.426,927
Jul 1, 20244,291.054,450.304,211.154,383.454,382.0013,198
Jun 28, 20244,193.654,305.004,193.654,244.404,243.009,335
Jun 27, 20244,250.004,303.754,152.504,193.654,192.2711,602
Jun 26, 20244,300.004,347.854,201.054,233.604,232.209,034
Jun 25, 20244,389.954,400.954,287.054,299.554,298.1310,670
Jun 24, 20244,410.004,469.704,331.054,353.104,351.6614,504
Jun 21, 20244,581.104,626.854,450.004,478.854,477.379,258
Jun 20, 20244,470.004,583.004,398.054,566.104,564.599,242
Jun 19, 20244,518.004,590.004,413.854,445.554,444.089,421
Jun 18, 20244,484.254,624.954,452.104,549.254,547.7512,208
Jun 14, 20244,541.854,592.204,480.004,484.254,482.776,961
Jun 13, 20244,630.004,685.854,521.554,541.854,540.3510,478
Jun 12, 20244,636.504,700.004,592.104,608.554,607.0318,019
Jun 11, 20244,599.954,619.954,544.054,590.504,588.999,667
Jun 10, 20244,579.954,584.804,461.604,551.104,549.6012,638
Jun 7, 20244,368.004,500.004,350.504,437.054,435.5914,017
Jun 6, 20244,229.054,455.354,197.004,363.704,362.2628,213
Jun 5, 20244,567.804,567.804,069.954,191.454,190.0732,809
Jun 4, 20244,350.004,350.003,900.003,972.653,971.3421,054
Jun 3, 20244,391.504,438.804,280.004,323.804,322.379,887
May 31, 20244,272.454,380.004,250.004,293.854,292.439,499
May 30, 20244,298.754,298.754,180.104,272.454,271.0413,027
May 29, 20244,338.954,400.004,162.654,298.754,297.3321,240
May 28, 20244,512.204,592.854,298.504,328.004,326.5723,566
May 27, 20244,688.004,738.004,500.004,511.954,510.4652,326
May 24, 20244,855.004,988.754,795.304,954.304,952.6713,970
May 23, 20244,799.004,975.354,791.704,853.054,851.4515,356
May 22, 20244,864.904,898.004,721.554,787.854,786.278,365
May 21, 20244,924.804,990.004,832.504,864.404,862.809,167
May 17, 20244,980.155,000.354,862.004,906.404,904.789,065
May 16, 20244,860.005,143.004,860.004,962.554,960.9130,626
May 15, 20244,834.004,988.954,785.254,839.804,838.2015,013
May 14, 20244,711.054,820.004,711.054,801.254,799.676,234
May 13, 20244,600.004,770.004,513.254,711.004,709.4516,791
May 10, 20244,740.004,750.004,527.904,583.454,581.9423,542
May 9, 20244,914.654,940.004,622.304,649.054,647.5211,598
May 8, 20244,780.004,959.904,740.654,858.954,857.3527,437
May 7, 20244,716.454,811.004,590.054,782.854,781.2724,483
May 6, 20244,685.504,720.004,541.304,702.204,700.6512,720
May 3, 20244,800.054,800.504,650.004,684.054,682.5015,333
May 2, 20244,515.754,898.004,505.954,783.404,781.8280,790
Apr 30, 20244,374.554,578.004,325.354,505.954,504.4623,661
Apr 29, 20244,492.004,501.054,325.004,337.054,335.6213,662
Apr 26, 20244,600.004,660.704,401.504,469.804,468.3320,154
Apr 25, 20244,269.654,540.004,231.604,519.854,518.3649,152
Apr 24, 20244,184.054,313.004,184.054,271.104,269.6912,830
Apr 23, 20244,288.454,298.704,151.504,169.554,168.179,003
Apr 22, 20244,030.004,315.454,000.254,219.204,217.8131,362
Apr 19, 20243,951.404,101.003,951.403,999.703,998.3812,837
Apr 18, 20244,210.004,219.204,021.504,040.104,038.7712,930
Apr 16, 20244,206.254,214.704,080.004,144.954,143.5814,321
Apr 15, 20243,999.004,255.253,999.004,141.354,139.9816,347
Apr 12, 20244,199.004,330.854,171.354,195.604,194.2222,984
Apr 10, 20244,215.004,288.354,137.204,167.204,165.8310,183
Apr 9, 20244,287.004,318.354,132.004,185.254,183.878,100
Apr 8, 20244,349.954,363.404,213.254,267.804,266.3914,118
Apr 5, 20244,387.504,441.804,245.554,282.504,281.0914,844
Apr 4, 20244,408.504,513.404,372.004,413.554,412.0912,230

Related Tickers

GOPAL.NS Gopal Snacks Limited
273.35
-0.80%
 
BIKAJI.NS Bikaji Foods International Limited
677.10
-0.70%
 
AVANTIFEED.NS Avanti Feeds Limited
719.70
-4.47%
 
LTFOODS.NS LT Foods Limited
352.75
-3.79%
 
SONALIS.BO Sonalis Consumer Products Limited
57.15
+1.69%
 
ROML.NS Raj Oil Mills Limited
44.82
-1.15%
 
GOOD.JK PT Garudafood Putra Putri Jaya Tbk
362.00
-3.21%
 
GRMOVER.NS GRM Overseas Limited
298.45
-2.10%
 
ADFFOODS.NS ADF Foods Limited
232.70
-6.31%
 
SUNDROP.NS Sundrop Brands Limited
800.75
-4.96%