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
2022-12-30 2,621.00 2,666.50 2,602.70 2,629.90 0.0M
2022-12-29 2,601.00 2,640.00 2,580.30 2,635.15 0.0M
2022-12-28 2,667.65 2,697.90 2,610.00 2,616.40 0.0M
2022-12-27 2,628.80 2,659.50 2,586.30 2,645.90 0.0M
2022-12-26 2,460.25 2,644.00 2,460.25 2,606.95 0.0M
2022-12-23 2,516.00 2,561.00 2,460.10 2,476.85 0.1M
2022-12-22 2,681.55 2,711.95 2,530.10 2,561.70 0.0M
2022-12-21 2,740.00 2,740.00 2,671.50 2,680.20 0.0M
2022-12-20 2,746.00 2,757.05 2,700.00 2,739.40 0.0M
2022-12-19 2,680.00 2,790.00 2,680.00 2,766.50 0.0M
2022-12-16 2,687.00 2,744.75 2,635.05 2,661.30 0.0M
2022-12-15 2,699.00 2,699.00 2,655.00 2,659.20 0.0M
2022-12-14 2,695.00 2,699.95 2,635.05 2,674.70 0.0M
2022-12-13 2,685.10 2,750.00 2,665.50 2,690.80 0.0M
2022-12-12 2,600.00 2,650.00 2,579.95 2,646.05 0.0M
2022-12-09 2,525.00 2,739.80 2,471.25 2,579.95 0.1M
2022-12-08 2,400.00 2,504.30 2,321.10 2,483.80 0.1M
2022-12-07 2,470.00 2,475.00 2,344.05 2,401.65 0.0M
2022-12-06 2,502.55 2,522.45 2,400.00 2,424.85 0.0M
2022-12-05 2,604.95 2,604.95 2,484.65 2,512.50 0.0M
2022-12-02 2,471.00 2,599.95 2,460.00 2,565.90 0.0M
2022-12-01 2,459.75 2,521.05 2,448.75 2,493.00 0.0M
2022-11-30 2,575.25 2,588.80 2,407.85 2,435.20 0.0M
2022-11-29 2,495.25 2,589.00 2,467.30 2,575.25 0.0M
2022-11-28 2,450.00 2,517.50 2,450.00 2,495.25 0.0M
2022-11-25 2,475.00 2,496.25 2,435.25 2,462.95 0.0M
2022-11-24 2,425.00 2,505.00 2,396.60 2,472.65 0.0M
2022-11-23 2,449.00 2,456.70 2,401.00 2,410.65 0.0M
2022-11-22 2,438.00 2,540.00 2,415.05 2,449.50 0.0M
2022-11-21 2,340.00 2,474.60 2,303.00 2,429.50 0.0M
2022-11-18 2,277.95 2,350.00 2,235.50 2,321.55 0.1M
2022-11-17 2,185.00 2,300.00 2,185.00 2,277.95 0.0M
2022-11-16 2,312.00 2,315.00 2,205.20 2,218.10 0.0M
2022-11-15 2,209.95 2,320.00 2,161.30 2,284.35 0.0M
2022-11-14 2,200.25 2,250.00 2,145.35 2,163.55 0.0M
2022-11-11 2,099.00 2,220.00 2,088.00 2,178.75 0.0M
2022-11-10 2,109.75 2,146.00 2,052.05 2,065.60 0.0M
2022-11-09 2,185.00 2,185.00 2,110.00 2,116.30 0.0M
2022-11-07 2,136.25 2,165.00 2,127.40 2,137.50 0.0M
2022-11-04 2,150.00 2,195.55 2,130.00 2,132.05 0.0M
2022-11-03 2,249.00 2,249.00 2,140.00 2,170.25 0.0M
2022-11-02 2,198.00 2,200.00 2,150.50 2,198.10 0.0M
2022-11-01 2,253.00 2,292.10 2,180.05 2,198.10 0.0M
2022-10-31 2,205.20 2,272.45 2,171.45 2,227.45 0.0M
2022-10-28 2,251.00 2,251.00 2,180.00 2,232.05 0.0M
2022-10-27 2,320.00 2,355.00 2,250.00 2,250.30 0.0M
2022-10-25 2,373.30 2,398.95 2,301.00 2,339.40 0.0M
2022-10-24 2,395.00 2,399.95 2,339.95 2,361.75 0.0M
2022-10-21 2,255.00 2,386.50 2,200.00 2,324.70 0.0M
2022-10-20 2,291.00 2,305.10 2,170.30 2,253.40 0.0M
2022-10-19 2,439.80 2,504.95 2,302.20 2,308.80 0.0M
2022-10-18 2,505.05 2,561.85 2,416.50 2,439.80 0.0M
2022-10-17 2,535.00 2,554.95 2,449.50 2,516.55 0.0M
2022-10-14 2,502.75 2,547.80 2,498.00 2,506.30 0.0M
2022-10-13 2,517.00 2,597.00 2,494.85 2,499.05 0.0M
2022-10-12 2,582.40 2,599.00 2,502.00 2,516.30 0.0M
2022-10-11 2,531.90 2,661.10 2,531.00 2,551.35 0.0M
2022-10-10 2,555.00 2,579.00 2,508.15 2,531.80 0.0M
2022-10-07 2,620.00 2,624.25 2,564.00 2,594.15 0.0M
2022-10-06 2,533.15 2,625.00 2,491.00 2,604.90 0.0M
2022-10-04 2,500.00 2,518.00 2,460.00 2,483.70 0.1M
2022-10-03 2,515.00 2,519.95 2,461.00 2,470.40 0.0M
2022-09-30 2,601.90 2,634.70 2,501.00 2,519.80 0.0M
2022-09-29 2,525.00 2,725.00 2,484.95 2,601.35 0.0M
2022-09-28 2,485.00 2,540.00 2,436.05 2,507.95 0.0M
2022-09-27 2,445.25 2,487.95 2,441.85 2,462.70 0.0M
2022-09-26 2,500.00 2,535.00 2,425.20 2,461.75 0.0M
2022-09-23 2,505.00 2,530.00 2,480.20 2,515.45 0.0M
2022-09-22 2,521.70 2,544.95 2,492.05 2,505.30 0.0M
2022-09-21 2,501.00 2,533.50 2,471.00 2,514.40 0.0M
2022-09-20 2,529.90 2,560.00 2,496.00 2,510.95 0.0M
2022-09-19 2,533.00 2,538.00 2,486.00 2,503.85 0.0M
2022-09-16 2,686.00 2,686.00 2,512.25 2,534.65 0.0M
2022-09-15 2,784.75 2,788.95 2,664.00 2,686.65 0.0M
2022-09-14 2,670.00 2,859.00 2,652.10 2,748.10 0.0M
2022-09-13 2,675.00 2,735.20 2,675.00 2,698.30 0.0M
2022-09-12 2,612.00 2,691.00 2,612.00 2,674.60 0.0M
2022-09-09 2,611.00 2,715.05 2,580.20 2,610.45 0.0M
2022-09-08 2,597.00 2,630.00 2,540.00 2,610.60 0.0M
2022-09-07 2,588.00 2,588.00 2,530.20 2,548.75 0.0M
2022-09-06 2,638.50 2,638.50 2,561.35 2,569.35 0.0M
2022-09-05 2,581.15 2,625.00 2,561.80 2,608.70 0.0M
2022-09-02 2,505.00 2,599.00 2,453.25 2,581.15 0.0M
2022-09-01 2,500.00 2,541.45 2,436.30 2,464.85 0.0M
2022-08-30 2,450.00 2,519.00 2,425.20 2,511.25 0.0M
2022-08-29 2,430.00 2,499.00 2,389.75 2,425.20 0.0M
2022-08-26 2,565.00 2,569.95 2,454.00 2,469.15 0.0M
2022-08-25 2,631.00 2,631.00 2,506.90 2,532.00 0.0M
2022-08-24 2,520.00 2,648.00 2,494.40 2,631.95 0.1M
2022-08-23 2,340.10 2,524.75 2,338.80 2,508.40 0.1M
2022-08-22 2,280.10 2,370.25 2,275.05 2,340.10 0.0M
2022-08-19 2,323.00 2,341.00 2,260.20 2,306.45 0.0M
2022-08-18 2,325.00 2,348.00 2,302.90 2,319.20 0.0M
2022-08-17 2,315.00 2,423.00 2,301.00 2,313.30 0.1M
2022-08-16 2,319.85 2,327.05 2,263.85 2,301.05 0.0M
2022-08-12 2,360.00 2,369.10 2,295.15 2,301.70 0.0M
2022-08-11 2,450.00 2,525.00 2,311.00 2,357.35 0.1M
2022-08-10 2,425.00 2,425.00 2,270.20 2,316.15 0.0M
2022-08-08 2,370.00 2,418.80 2,315.00 2,374.40 0.0M
2022-08-05 2,333.30 2,361.05 2,265.00 2,348.35 0.0M
2022-08-04 2,329.00 2,450.00 2,240.00 2,314.00 0.1M
2022-08-03 2,215.00 2,351.00 2,200.00 2,324.75 0.1M
2022-08-02 2,177.90 2,236.95 2,113.65 2,176.95 0.0M
2022-08-01 2,165.00 2,178.65 2,150.00 2,167.45 0.0M
2022-07-29 2,150.65 2,199.00 2,120.30 2,171.35 0.0M
2022-07-28 2,075.05 2,134.60 2,069.05 2,118.85 0.0M
2022-07-27 2,105.00 2,126.90 2,070.20 2,093.85 0.0M
2022-07-26 2,140.00 2,143.00 2,074.80 2,105.35 0.0M
2022-07-25 2,071.00 2,148.50 2,062.20 2,112.20 0.0M
2022-07-22 2,229.00 2,229.00 2,106.70 2,135.00 0.0M
2022-07-21 2,108.00 2,229.90 2,071.05 2,195.55 0.0M
2022-07-20 2,092.00 2,119.50 2,023.05 2,069.15 0.0M
2022-07-19 2,060.00 2,090.00 2,057.20 2,077.45 0.0M
2022-07-18 2,210.00 2,247.70 2,030.10 2,057.20 0.1M
2022-07-15 2,050.00 2,216.85 2,050.00 2,180.60 0.0M
2022-07-14 2,109.00 2,127.35 2,026.00 2,047.45 0.0M
2022-07-13 2,200.00 2,214.95 2,103.15 2,115.70 0.0M
2022-07-12 2,112.30 2,220.00 2,110.00 2,172.90 0.1M
2022-07-11 2,086.20 2,119.95 2,053.10 2,091.40 0.0M
2022-07-08 2,099.00 2,150.00 2,030.00 2,086.20 0.0M
2022-07-07 2,051.05 2,120.00 2,040.55 2,068.85 0.0M
2022-07-06 2,028.00 2,085.00 2,011.50 2,042.15 0.0M
2022-07-05 2,069.00 2,074.95 1,995.05 2,028.25 0.0M
2022-07-04 2,006.90 2,104.00 2,006.90 2,042.25 0.0M
2022-07-01 2,054.00 2,054.00 1,976.05 2,006.05 0.0M
2022-06-30 2,098.00 2,139.00 2,030.00 2,048.25 0.0M
2022-06-29 2,124.00 2,164.80 2,089.00 2,102.90 0.0M
2022-06-28 2,050.00 2,165.00 2,012.75 2,143.10 0.1M
2022-06-27 1,975.00 2,061.75 1,970.85 2,006.15 0.0M
2022-06-24 1,881.00 2,074.00 1,881.00 1,967.40 0.0M
2022-06-23 1,915.00 1,936.90 1,876.25 1,892.60 0.0M
2022-06-22 1,865.00 1,920.00 1,821.70 1,893.80 0.0M
2022-06-21 1,799.95 1,899.90 1,788.85 1,863.45 0.0M
2022-06-20 1,845.10 1,867.00 1,726.00 1,777.80 0.0M
2022-06-17 1,900.00 1,900.00 1,823.25 1,845.40 0.0M
2022-06-16 1,982.35 2,000.00 1,860.00 1,875.60 0.0M
2022-06-15 1,968.00 2,000.00 1,945.65 1,954.95 0.0M
2022-06-14 1,989.90 2,009.30 1,922.45 1,955.95 0.0M
2022-06-13 2,088.90 2,089.00 1,968.65 1,987.50 0.0M
2022-06-10 2,030.00 2,138.70 2,027.30 2,105.20 0.1M
2022-06-09 2,015.00 2,060.90 1,990.00 2,027.30 0.1M
2022-06-08 1,925.00 2,109.00 1,893.00 2,042.05 0.2M
2022-06-07 1,834.00 1,914.80 1,818.00 1,897.50 0.0M
2022-06-06 1,917.20 1,945.00 1,820.20 1,835.00 0.0M
2022-06-03 1,990.00 2,032.90 1,901.00 1,917.20 0.1M
2022-06-02 1,820.00 1,970.00 1,800.05 1,947.25 0.1M
2022-06-01 1,755.00 1,834.75 1,755.00 1,808.05 0.0M
2022-05-31 1,800.00 1,800.00 1,751.00 1,767.15 0.0M
2022-05-30 1,850.00 1,850.00 1,762.25 1,795.85 0.1M
2022-05-27 1,679.00 1,800.00 1,675.00 1,787.80 0.0M
2022-05-26 1,647.00 1,685.00 1,605.60 1,640.25 0.0M
2022-05-25 1,711.00 1,728.65 1,655.00 1,657.90 0.0M
2022-05-24 1,779.00 1,785.20 1,701.00 1,707.65 0.0M
2022-05-23 1,805.00 1,821.05 1,764.70 1,768.40 0.0M
2022-05-20 1,822.30 1,853.65 1,737.20 1,798.50 0.0M
2022-05-19 1,853.35 1,879.75 1,782.00 1,790.05 0.0M
2022-05-18 1,829.80 2,070.00 1,815.00 1,946.25 0.2M
2022-05-17 1,794.00 1,838.00 1,745.85 1,803.05 0.0M
2022-05-16 1,710.05 1,842.00 1,691.25 1,773.20 0.0M
2022-05-13 1,698.30 1,775.20 1,675.00 1,688.10 0.0M
2022-05-12 1,670.00 1,728.10 1,650.00 1,698.30 0.0M
2022-05-11 1,731.05 1,760.00 1,650.00 1,677.10 0.0M
2022-05-10 1,776.00 1,825.00 1,754.00 1,762.55 0.0M
2022-05-09 1,675.00 1,851.00 1,640.00 1,797.60 0.1M
2022-05-06 1,755.00 1,757.90 1,660.00 1,688.85 0.1M
2022-05-05 1,824.95 1,827.50 1,760.00 1,762.40 0.0M
2022-05-04 1,772.20 1,845.00 1,750.20 1,798.10 0.1M
2022-05-02 1,599.00 1,835.00 1,537.10 1,785.30 0.2M
2022-04-29 1,608.80 1,608.80 1,551.05 1,584.60 0.0M
2022-04-28 1,640.00 1,685.00 1,580.00 1,586.55 0.0M
2022-04-27 1,633.00 1,650.00 1,590.80 1,635.95 0.0M
2022-04-26 1,641.00 1,660.00 1,592.00 1,633.80 0.1M
2022-04-25 1,498.90 1,618.05 1,451.05 1,573.80 0.1M
2022-04-22 1,440.00 1,542.80 1,422.00 1,500.95 0.1M
2022-04-21 1,449.00 1,497.00 1,400.00 1,449.95 0.0M
2022-04-20 1,407.80 1,454.00 1,407.80 1,429.50 0.0M
2022-04-19 1,423.00 1,474.00 1,400.10 1,421.70 0.0M
2022-04-18 1,404.00 1,457.00 1,360.00 1,438.15 0.0M
2022-04-13 1,419.00 1,427.00 1,401.00 1,407.15 0.0M
2022-04-12 1,424.00 1,426.65 1,366.20 1,403.20 0.0M
2022-04-11 1,440.00 1,440.00 1,401.10 1,406.70 0.0M
2022-04-08 1,457.45 1,457.95 1,420.00 1,434.00 0.0M
2022-04-07 1,464.00 1,482.95 1,421.00 1,436.65 0.0M
2022-04-06 1,461.25 1,479.80 1,441.60 1,459.70 0.0M
2022-04-05 1,529.00 1,537.30 1,452.75 1,458.80 0.0M
2022-04-04 1,440.00 1,545.00 1,440.00 1,506.50 0.1M
2022-04-01 1,424.30 1,450.00 1,405.00 1,432.40 0.0M
2022-03-31 1,404.00 1,475.00 1,401.05 1,409.80 0.0M
2022-03-30 1,394.85 1,444.50 1,394.85 1,404.45 0.0M
2022-03-29 1,424.00 1,429.00 1,380.50 1,391.85 0.0M
2022-03-28 1,362.60 1,420.00 1,356.20 1,413.00 0.0M
2022-03-25 1,387.00 1,424.00 1,345.00 1,362.60 0.0M
2022-03-24 1,400.00 1,412.05 1,375.00 1,387.70 0.0M
2022-03-23 1,410.00 1,430.00 1,390.00 1,400.50 0.0M
2022-03-22 1,425.00 1,449.00 1,366.55 1,390.85 0.0M
2022-03-21 1,450.00 1,475.00 1,393.60 1,405.40 0.0M
2022-03-17 1,447.80 1,500.00 1,400.10 1,445.30 0.1M
2022-03-16 1,390.00 1,499.00 1,381.00 1,435.20 0.1M
2022-03-15 1,404.80 1,407.60 1,360.35 1,378.15 0.0M
2022-03-14 1,396.80 1,450.00 1,370.00 1,410.10 0.0M
2022-03-11 1,333.70 1,392.00 1,333.70 1,385.15 0.0M
2022-03-10 1,428.00 1,429.00 1,292.65 1,333.70 0.0M
2022-03-09 1,356.10 1,424.00 1,351.10 1,389.95 0.1M
2022-03-08 1,170.15 1,338.00 1,170.15 1,298.05 0.1M
2022-03-07 1,210.00 1,257.95 1,155.00 1,185.60 0.0M
2022-03-04 1,309.00 1,309.00 1,188.55 1,216.05 0.1M
2022-03-03 1,365.50 1,380.00 1,301.10 1,317.60 0.0M
2022-03-02 1,370.00 1,400.00 1,322.00 1,359.90 0.1M
2022-02-28 1,220.10 1,464.10 1,191.30 1,371.20 0.4M
2022-02-25 1,136.10 1,242.00 1,136.10 1,220.10 0.1M
2022-02-24 1,157.00 1,157.00 1,105.20 1,133.40 0.1M
2022-02-23 1,200.00 1,230.00 1,160.00 1,170.10 0.1M
2022-02-22 1,101.00 1,188.05 1,091.00 1,162.70 0.1M
2022-02-21 1,116.90 1,140.00 1,101.10 1,134.30 0.1M
2022-02-18 1,117.90 1,117.90 1,091.40 1,100.60 0.0M
2022-02-17 1,145.00 1,145.00 1,107.60 1,113.90 0.0M
2022-02-16 1,078.90 1,139.00 1,073.95 1,125.30 0.1M
2022-02-15 1,088.95 1,088.95 1,040.25 1,076.85 0.0M
2022-02-14 1,045.00 1,095.00 975.10 1,054.35 0.0M
2022-02-11 1,026.00 1,078.80 1,022.70 1,055.70 0.0M
2022-02-10 969.90 1,098.90 969.90 1,065.30 0.2M
2022-02-09 959.85 965.15 951.00 962.80 0.1M
2022-02-08 949.15 956.20 915.65 951.00 0.0M
2022-02-07 904.00 953.95 904.00 949.15 0.0M
2022-02-04 949.95 957.10 940.00 954.90 0.0M
2022-02-03 950.00 960.05 928.00 938.10 0.0M
2022-02-02 944.00 962.35 934.25 948.95 0.0M
2022-02-01 905.00 950.00 905.00 927.25 0.1M
2022-01-31 908.80 908.80 860.05 872.90 0.0M
2022-01-28 863.60 885.00 863.60 874.50 0.0M
2022-01-27 880.00 886.90 850.00 855.85 0.0M
2022-01-25 860.40 905.00 823.80 880.65 0.0M
2022-01-24 909.95 929.95 837.40 857.95 0.0M
2022-01-21 901.00 911.90 897.00 904.15 0.0M
2022-01-20 908.50 919.95 894.45 902.80 0.0M
2022-01-19 914.55 919.05 898.00 909.75 0.0M
2022-01-18 931.25 938.95 910.30 912.85 0.0M
2022-01-17 929.70 939.80 908.25 931.20 0.0M
2022-01-14 926.95 954.95 912.50 918.90 0.0M
2022-01-13 929.95 934.95 920.00 922.55 0.0M
2022-01-12 944.00 947.85 918.60 925.05 0.0M
2022-01-11 933.05 942.00 926.00 929.80 0.0M
2022-01-10 949.95 949.95 924.05 939.45 0.0M
2022-01-07 964.95 969.95 916.60 941.15 0.0M
2022-01-06 954.00 980.10 954.00 959.70 0.0M
2022-01-05 980.85 988.00 967.65 970.05 0.0M
2022-01-04 995.00 995.00 965.00 980.85 0.0M
2022-01-03 911.95 990.00 911.95 980.90 0.2M