Vadilal Industries Ltd

VDLI
🏛️ india →
5,490.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 928.00 928.00 906.05 910.40 0.0M
2021-12-30 911.35 920.00 907.00 912.55 0.0M
2021-12-29 914.95 927.75 900.00 910.50 0.0M
2021-12-28 924.95 929.35 902.10 909.40 0.0M
2021-12-27 952.00 952.00 910.00 915.60 0.0M
2021-12-24 917.40 998.00 895.05 949.75 0.1M
2021-12-23 890.00 927.80 867.15 917.25 0.0M
2021-12-22 928.90 928.90 870.00 889.80 0.0M
2021-12-21 884.95 933.90 874.10 920.95 0.0M
2021-12-20 910.00 911.50 845.00 875.30 0.0M
2021-12-17 989.50 1,000.05 909.95 922.05 0.0M
2021-12-16 992.00 1,001.50 971.00 976.85 0.0M
2021-12-15 996.45 1,007.45 985.00 991.95 0.0M
2021-12-14 987.60 1,000.00 974.65 993.35 0.0M
2021-12-13 1,004.95 1,005.65 976.55 994.35 0.0M
2021-12-10 986.00 1,001.95 986.00 999.65 0.0M
2021-12-09 1,019.50 1,019.50 998.60 1,005.35 0.0M
2021-12-08 1,013.80 1,017.40 1,000.00 1,000.50 0.0M
2021-12-07 995.45 1,025.00 985.55 1,000.05 0.0M
2021-12-06 987.00 1,039.00 975.85 998.60 0.0M
2021-12-03 953.90 990.00 952.55 973.35 0.0M
2021-12-02 950.95 970.00 933.15 939.20 0.0M
2021-12-01 939.10 956.00 933.00 941.50 0.0M
2021-11-30 925.00 956.45 925.00 932.05 0.0M
2021-11-29 950.05 991.85 931.00 944.55 0.0M
2021-11-26 959.30 1,005.00 946.10 961.60 0.0M
2021-11-25 969.95 974.75 955.00 965.85 0.0M
2021-11-24 967.00 982.75 955.10 963.65 0.0M
2021-11-23 926.95 975.00 926.95 967.55 0.0M
2021-11-22 939.95 970.00 900.00 931.05 0.0M
2021-11-18 975.85 975.85 926.20 932.60 0.0M
2021-11-17 936.55 977.10 925.45 957.90 0.0M
2021-11-16 973.50 973.50 929.10 936.15 0.0M
2021-11-15 975.00 1,004.95 960.00 965.90 0.0M
2021-11-12 963.80 987.85 963.80 981.75 0.0M
2021-11-11 998.00 998.00 976.05 979.95 0.0M
2021-11-10 997.95 1,000.00 975.15 984.40 0.0M
2021-11-09 1,017.50 1,017.50 982.85 997.20 0.0M
2021-11-08 999.00 1,039.55 988.60 997.55 0.0M
2021-11-04 984.25 1,005.00 984.25 997.20 0.0M
2021-11-03 979.95 999.00 973.00 980.25 0.0M
2021-11-02 981.50 1,005.00 972.00 973.80 0.0M
2021-11-01 1,010.00 1,010.00 977.00 984.35 0.0M
2021-10-29 995.15 1,003.10 970.00 977.05 0.0M
2021-10-28 995.05 1,008.90 994.75 1,003.35 0.0M
2021-10-27 1,000.00 1,018.80 991.90 996.90 0.0M
2021-10-26 1,004.95 1,016.50 992.90 999.65 0.0M
2021-10-25 1,100.10 1,100.15 980.05 999.85 0.0M
2021-10-22 1,137.00 1,137.00 1,100.10 1,105.60 0.0M
2021-10-21 1,096.05 1,152.95 1,091.00 1,141.40 0.0M
2021-10-20 1,095.25 1,119.25 1,076.10 1,090.60 0.0M
2021-10-19 1,134.90 1,135.00 1,094.85 1,098.20 0.0M
2021-10-18 1,072.35 1,218.80 1,072.35 1,118.60 0.1M
2021-10-14 1,107.00 1,108.25 1,068.10 1,072.35 0.0M
2021-10-13 1,050.55 1,110.00 1,042.75 1,087.95 0.0M
2021-10-12 1,073.00 1,083.05 1,045.35 1,054.85 0.0M
2021-10-11 1,078.55 1,092.30 1,060.10 1,066.45 0.0M
2021-10-08 1,094.90 1,104.30 1,063.90 1,081.50 0.0M
2021-10-07 1,110.00 1,110.00 1,070.00 1,078.55 0.0M
2021-10-06 1,125.00 1,145.00 1,081.00 1,089.35 0.0M
2021-10-05 1,058.30 1,145.00 1,044.05 1,110.05 0.0M
2021-10-04 1,044.00 1,060.75 1,041.10 1,049.90 0.0M
2021-10-01 1,045.10 1,057.90 1,038.85 1,043.70 0.0M
2021-09-30 1,050.40 1,057.55 1,035.00 1,042.40 0.0M
2021-09-29 1,054.15 1,057.30 1,039.15 1,042.55 0.0M
2021-09-28 1,059.90 1,067.90 1,045.00 1,052.85 0.0M
2021-09-27 1,058.40 1,074.00 1,045.10 1,056.35 0.0M
2021-09-24 1,074.80 1,075.00 1,051.05 1,065.75 0.0M
2021-09-23 1,050.90 1,068.90 1,045.60 1,059.90 0.0M
2021-09-22 1,040.50 1,061.90 1,038.10 1,047.60 0.0M
2021-09-21 1,042.85 1,070.00 1,027.05 1,049.80 0.0M
2021-09-20 1,027.25 1,070.00 1,027.25 1,046.60 0.0M
2021-09-17 1,085.00 1,090.85 1,035.00 1,053.70 0.0M
2021-09-16 1,033.10 1,102.75 1,021.50 1,073.85 0.0M
2021-09-15 1,049.80 1,049.95 1,019.15 1,025.45 0.0M
2021-09-14 1,076.30 1,079.65 1,028.50 1,032.45 0.0M
2021-09-13 1,061.10 1,088.00 1,057.15 1,066.85 0.0M
2021-09-09 1,084.00 1,084.00 1,068.00 1,075.25 0.0M
2021-09-08 1,077.20 1,096.75 1,059.40 1,076.45 0.0M
2021-09-07 1,068.05 1,104.00 1,068.05 1,077.55 0.0M
2021-09-06 1,106.05 1,107.90 1,070.00 1,079.70 0.0M
2021-09-03 1,100.75 1,110.40 1,078.25 1,084.20 0.0M
2021-09-02 1,088.00 1,100.70 1,070.20 1,082.15 0.0M
2021-09-01 1,102.45 1,109.70 1,080.00 1,089.75 0.0M
2021-08-31 1,097.25 1,099.00 1,081.80 1,090.85 0.0M
2021-08-30 1,103.70 1,117.90 1,090.00 1,091.85 0.0M
2021-08-27 1,107.15 1,108.75 1,087.90 1,100.70 0.0M
2021-08-26 1,116.00 1,154.95 1,081.25 1,095.10 0.0M
2021-08-25 1,100.00 1,134.70 1,099.00 1,124.50 0.0M
2021-08-24 1,088.70 1,106.65 1,078.40 1,096.30 0.0M
2021-08-23 1,117.00 1,126.00 1,069.95 1,077.45 0.0M
2021-08-20 1,114.00 1,142.40 1,093.45 1,122.80 0.0M
2021-08-18 1,133.00 1,135.00 1,087.10 1,101.20 0.0M
2021-08-17 1,155.00 1,167.40 1,120.00 1,131.10 0.0M
2021-08-16 1,180.00 1,180.00 1,138.55 1,148.45 0.0M
2021-08-13 1,181.05 1,213.95 1,170.30 1,177.80 0.0M
2021-08-12 1,159.00 1,231.00 1,138.95 1,194.45 0.1M
2021-08-11 1,136.15 1,160.00 1,056.00 1,147.65 0.1M
2021-08-10 1,115.00 1,149.70 1,039.00 1,103.80 0.1M
2021-08-09 1,164.90 1,190.25 1,101.00 1,110.75 0.0M
2021-08-06 1,159.25 1,186.00 1,140.00 1,154.40 0.0M
2021-08-05 1,138.00 1,174.80 1,105.00 1,156.65 0.1M
2021-08-04 1,165.00 1,212.00 1,117.00 1,145.00 0.1M
2021-08-03 1,267.00 1,267.00 1,154.10 1,169.70 0.2M
2021-08-02 1,039.20 1,251.50 1,039.20 1,242.95 0.4M
2021-07-30 1,036.00 1,054.25 1,008.00 1,042.95 0.0M
2021-07-29 1,045.00 1,045.60 1,023.40 1,034.30 0.0M
2021-07-28 1,045.65 1,049.05 1,013.75 1,040.70 0.0M
2021-07-27 1,038.85 1,062.00 1,006.25 1,049.65 0.0M
2021-07-26 1,068.30 1,085.00 1,008.05 1,026.50 0.0M
2021-07-23 1,069.00 1,077.90 1,040.00 1,055.30 0.0M
2021-07-22 1,074.00 1,080.10 1,036.05 1,052.15 0.0M
2021-07-20 1,080.00 1,080.00 1,035.00 1,052.70 0.0M
2021-07-19 1,024.00 1,095.00 1,006.70 1,064.00 0.1M
2021-07-16 1,021.00 1,033.10 1,010.00 1,026.70 0.0M
2021-07-15 1,010.00 1,023.95 1,001.00 1,011.70 0.0M
2021-07-14 1,020.00 1,020.00 990.10 1,004.55 0.0M
2021-07-13 1,015.00 1,025.00 999.75 1,011.60 0.0M
2021-07-12 1,000.00 1,010.95 988.35 1,002.45 0.0M
2021-07-09 1,016.80 1,017.40 973.55 990.65 0.0M
2021-07-08 1,037.10 1,037.10 994.45 1,001.20 0.0M
2021-07-07 1,039.95 1,060.00 1,020.25 1,037.05 0.0M
2021-07-06 999.00 1,050.00 989.00 1,037.65 0.1M
2021-07-05 995.00 1,013.95 984.90 987.90 0.0M
2021-07-02 1,014.90 1,019.65 971.35 982.95 0.0M
2021-07-01 994.70 1,010.45 983.25 1,001.00 0.1M
2021-06-30 996.45 996.45 961.00 968.40 0.0M
2021-06-29 997.90 997.90 972.35 988.60 0.0M
2021-06-28 994.90 997.60 971.30 984.10 0.0M
2021-06-25 985.90 1,001.85 973.00 979.15 0.0M
2021-06-24 991.35 1,002.70 968.80 973.35 0.0M
2021-06-23 990.75 1,014.00 978.60 992.40 0.0M
2021-06-22 1,016.00 1,018.95 982.10 986.75 0.0M
2021-06-21 982.00 1,019.40 970.25 990.85 0.0M
2021-06-18 983.80 998.95 936.10 990.65 0.0M
2021-06-17 1,014.90 1,022.45 980.20 986.75 0.0M
2021-06-16 1,005.00 1,012.80 988.05 1,004.50 0.0M
2021-06-15 1,019.90 1,040.00 983.00 988.85 0.0M
2021-06-14 1,041.00 1,057.55 1,002.00 1,017.55 0.0M
2021-06-11 1,061.05 1,070.00 1,030.00 1,064.55 0.0M
2021-06-10 1,067.00 1,080.00 1,052.10 1,060.50 0.0M
2021-06-09 1,093.00 1,125.00 1,029.00 1,065.45 0.1M
2021-06-08 1,036.95 1,100.00 1,025.00 1,086.95 0.2M
2021-06-07 1,014.85 1,035.00 1,000.00 1,029.90 0.0M
2021-06-04 1,012.30 1,016.50 985.10 995.80 0.0M
2021-06-03 1,011.00 1,035.00 986.55 1,005.85 0.0M
2021-06-02 1,009.00 1,015.00 990.55 1,011.75 0.0M
2021-06-01 1,017.65 1,020.90 993.25 996.25 0.0M
2021-05-31 1,017.45 1,023.00 1,008.50 1,010.70 0.0M
2021-05-28 1,023.90 1,030.00 1,010.30 1,014.30 0.0M
2021-05-27 1,017.95 1,035.00 1,005.05 1,027.05 0.1M
2021-05-26 1,008.35 1,050.00 980.00 1,002.35 0.2M
2021-05-25 997.15 1,000.00 985.45 990.85 0.0M
2021-05-24 991.00 1,001.65 982.05 986.15 0.0M
2021-05-21 977.50 995.60 977.50 982.55 0.0M
2021-05-20 997.00 1,008.05 977.00 986.85 0.0M
2021-05-19 994.00 1,001.30 980.05 991.85 0.0M
2021-05-18 995.80 1,013.00 987.95 1,002.00 0.0M
2021-05-17 1,013.60 1,019.35 975.10 999.80 0.0M
2021-05-14 984.45 1,010.00 974.95 997.95 0.0M
2021-05-12 991.35 999.00 976.40 984.45 0.0M
2021-05-11 988.00 1,005.00 972.65 991.35 0.0M
2021-05-10 998.00 1,005.15 966.85 988.95 0.0M
2021-05-07 1,028.80 1,028.80 985.00 996.75 0.0M
2021-05-06 1,041.60 1,048.00 1,013.10 1,021.85 0.0M
2021-05-05 1,015.05 1,045.00 1,010.10 1,038.15 0.1M
2021-05-04 1,010.05 1,033.70 999.05 1,014.10 0.1M
2021-05-03 950.00 1,019.00 935.00 1,005.10 0.3M
2021-04-30 867.00 949.00 867.00 929.95 0.1M
2021-04-29 918.95 921.80 910.00 912.15 0.0M
2021-04-28 925.10 925.10 915.05 918.20 0.0M
2021-04-27 917.20 931.65 914.50 920.45 0.0M
2021-04-26 900.20 928.15 900.20 921.10 0.0M
2021-04-23 904.30 939.00 898.00 911.25 0.0M
2021-04-22 894.35 910.00 878.00 902.00 0.0M
2021-04-20 910.35 925.00 900.10 904.90 0.0M
2021-04-19 871.00 912.05 871.00 908.90 0.0M
2021-04-16 927.00 927.00 897.30 903.35 0.0M
2021-04-15 917.80 927.00 900.10 908.70 0.0M
2021-04-13 908.05 930.00 908.00 927.80 0.0M
2021-04-12 935.00 935.00 895.60 913.80 0.0M
2021-04-09 932.90 960.00 923.15 944.15 0.1M
2021-04-08 902.80 950.00 900.00 927.60 0.0M
2021-04-07 910.50 910.50 890.00 895.60 0.0M
2021-04-06 918.00 928.95 899.05 906.20 0.0M
2021-04-05 920.00 920.00 898.00 907.75 0.0M
2021-04-01 899.95 925.00 885.00 912.50 0.0M
2021-03-31 870.00 899.90 870.00 895.65 0.0M
2021-03-30 900.00 913.10 874.95 889.60 0.0M
2021-03-26 889.55 918.65 888.80 893.15 0.0M
2021-03-25 920.00 920.00 883.00 892.60 0.0M
2021-03-24 950.00 950.00 900.05 907.60 0.0M
2021-03-23 959.15 980.00 935.60 941.85 0.0M
2021-03-22 933.15 976.00 921.00 959.15 0.1M
2021-03-19 922.00 944.00 911.00 933.80 0.0M
2021-03-18 916.05 936.15 916.05 926.10 0.0M
2021-03-17 937.45 949.90 912.65 925.95 0.0M
2021-03-16 920.05 957.65 920.05 927.45 0.0M
2021-03-15 901.00 940.00 901.00 936.65 0.0M
2021-03-12 936.00 936.00 901.55 907.55 0.0M
2021-03-10 949.00 949.15 910.10 919.05 0.0M
2021-03-09 926.90 950.00 882.25 939.00 0.1M
2021-03-08 920.00 970.00 911.50 917.60 0.1M
2021-03-05 903.45 915.00 883.50 895.15 0.0M
2021-03-04 908.20 925.00 904.05 905.80 0.0M
2021-03-03 896.00 925.00 877.50 908.10 0.0M
2021-03-02 872.60 895.00 871.40 889.50 0.0M
2021-03-01 895.00 898.00 872.00 876.30 0.0M
2021-02-26 855.35 887.00 855.00 878.90 0.0M
2021-02-25 888.80 898.70 864.50 873.50 0.0M
2021-02-24 882.95 905.00 802.00 883.10 0.0M
2021-02-23 842.20 898.00 841.25 875.65 0.0M
2021-02-22 843.00 871.10 840.05 849.05 0.0M
2021-02-19 855.05 879.65 845.00 854.05 0.0M
2021-02-18 865.90 884.00 855.55 859.35 0.0M
2021-02-17 859.00 875.00 850.00 867.00 0.0M
2021-02-16 880.00 889.00 842.15 859.00 0.0M
2021-02-15 833.40 905.00 805.10 873.20 0.1M
2021-02-12 794.00 823.00 794.00 818.95 0.0M
2021-02-11 816.35 835.00 792.60 801.05 0.0M
2021-02-10 809.95 819.90 794.30 809.95 0.0M
2021-02-09 805.85 805.85 795.00 797.30 0.0M
2021-02-08 820.60 820.65 790.15 799.45 0.0M
2021-02-05 818.65 818.65 787.95 791.90 0.0M
2021-02-04 829.15 829.20 803.00 807.30 0.0M
2021-02-03 796.85 835.00 780.00 812.55 0.0M
2021-02-02 813.00 813.00 772.65 778.75 0.0M
2021-02-01 807.50 820.00 789.60 807.90 0.0M
2021-01-29 818.45 819.65 805.05 809.60 0.0M
2021-01-28 806.65 827.80 791.35 817.15 0.0M
2021-01-27 800.05 820.00 795.80 811.10 0.0M
2021-01-25 803.65 811.60 800.00 802.80 0.0M
2021-01-22 787.00 816.85 787.00 805.10 0.0M
2021-01-21 815.05 825.05 795.05 805.45 0.0M
2021-01-20 799.65 820.20 798.75 813.35 0.0M
2021-01-19 800.00 808.95 794.15 795.65 0.0M
2021-01-18 796.55 800.05 795.00 798.40 0.0M
2021-01-15 813.00 813.00 798.75 804.60 0.0M
2021-01-14 800.20 812.00 793.95 807.25 0.0M
2021-01-13 823.00 823.00 800.10 800.35 0.0M
2021-01-12 815.95 822.95 800.50 806.65 0.0M
2021-01-11 822.75 831.00 800.00 815.05 0.0M
2021-01-08 810.05 835.00 805.50 815.85 0.0M
2021-01-07 828.80 833.55 811.05 816.45 0.0M
2021-01-06 795.00 824.00 784.25 812.60 0.0M
2021-01-05 767.70 794.90 767.70 785.25 0.0M
2021-01-04 787.40 787.40 762.85 771.05 0.0M
2021-01-01 755.50 787.40 755.00 759.45 0.0M