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
2023-12-29 2,470.00 2,545.00 2,440.00 2,529.20 0.0M
2023-12-28 2,277.00 2,483.00 2,256.05 2,445.75 0.1M
2023-12-27 2,270.00 2,270.00 2,199.00 2,260.70 0.0M
2023-12-26 2,259.90 2,264.90 2,133.20 2,222.35 0.0M
2023-12-22 2,301.00 2,326.65 2,239.90 2,249.90 0.0M
2023-12-21 2,270.00 2,332.80 2,225.00 2,299.70 0.0M
2023-12-20 2,299.05 2,379.00 2,261.50 2,280.55 0.0M
2023-12-19 2,320.00 2,338.00 2,281.10 2,299.00 0.0M
2023-12-18 2,350.00 2,380.00 2,295.20 2,299.20 0.0M
2023-12-15 2,380.00 2,394.25 2,332.30 2,340.40 0.0M
2023-12-14 2,386.60 2,394.95 2,364.65 2,379.50 0.0M
2023-12-13 2,406.70 2,425.00 2,356.45 2,369.60 0.0M
2023-12-12 2,438.00 2,458.25 2,400.20 2,406.70 0.0M
2023-12-11 2,435.00 2,475.00 2,425.00 2,431.50 0.0M
2023-12-08 2,452.20 2,457.45 2,420.05 2,430.35 0.0M
2023-12-07 2,415.00 2,449.00 2,415.00 2,441.15 0.0M
2023-12-06 2,404.00 2,430.00 2,400.00 2,425.05 0.0M
2023-12-05 2,460.90 2,461.35 2,391.00 2,401.55 0.0M
2023-12-04 2,461.10 2,493.40 2,423.55 2,434.15 0.0M
2023-12-01 2,490.00 2,499.00 2,462.80 2,469.10 0.0M
2023-11-30 2,441.00 2,499.00 2,441.00 2,481.95 0.0M
2023-11-29 2,455.00 2,499.00 2,450.00 2,477.35 0.0M
2023-11-28 2,484.00 2,484.00 2,452.00 2,452.50 0.0M
2023-11-24 2,472.20 2,489.00 2,452.00 2,469.35 0.0M
2023-11-23 2,481.60 2,487.50 2,453.70 2,477.60 0.0M
2023-11-22 2,449.35 2,478.55 2,436.05 2,461.60 0.0M
2023-11-21 2,428.75 2,476.00 2,386.05 2,448.60 0.0M
2023-11-20 2,435.00 2,457.25 2,410.00 2,414.25 0.0M
2023-11-17 2,445.00 2,482.50 2,416.05 2,431.85 0.0M
2023-11-16 2,490.50 2,493.90 2,415.50 2,432.45 0.0M
2023-11-15 2,525.00 2,525.00 2,471.00 2,475.05 0.0M
2023-11-13 2,470.00 2,525.00 2,470.00 2,482.85 0.0M
2023-11-12 2,500.00 2,500.00 2,471.60 2,497.95 0.0M
2023-11-10 2,570.00 2,599.75 2,464.00 2,495.85 0.0M
2023-11-09 2,591.00 2,731.00 2,530.00 2,579.40 0.0M
2023-11-08 2,600.00 2,654.85 2,559.95 2,583.50 0.0M
2023-11-07 2,465.80 2,603.95 2,424.05 2,564.45 0.0M
2023-11-06 2,549.00 2,549.00 2,450.00 2,463.70 0.0M
2023-11-03 2,479.80 2,505.10 2,458.80 2,482.35 0.0M
2023-11-02 2,425.00 2,471.75 2,425.00 2,452.60 0.0M
2023-11-01 2,465.00 2,502.70 2,429.95 2,439.50 0.0M
2023-10-31 2,525.80 2,532.40 2,475.40 2,489.70 0.0M
2023-10-30 2,516.20 2,516.20 2,484.95 2,498.35 0.0M
2023-10-27 2,480.00 2,524.95 2,480.00 2,516.20 0.0M
2023-10-26 2,520.00 2,529.90 2,442.00 2,491.20 0.0M
2023-10-25 2,540.00 2,568.35 2,495.65 2,524.70 0.0M
2023-10-23 2,583.20 2,764.15 2,462.30 2,524.25 0.1M
2023-10-20 2,578.00 2,602.45 2,535.05 2,554.80 0.0M
2023-10-19 2,563.00 2,588.00 2,516.55 2,553.65 0.0M
2023-10-18 2,501.40 2,679.90 2,487.55 2,563.00 0.0M
2023-10-17 2,521.00 2,521.00 2,490.00 2,501.40 0.0M
2023-10-16 2,510.00 2,529.85 2,491.15 2,494.50 0.0M
2023-10-13 2,509.70 2,534.95 2,486.05 2,514.05 0.0M
2023-10-12 2,489.00 2,519.00 2,480.00 2,484.85 0.0M
2023-10-11 2,527.00 2,545.90 2,488.10 2,496.90 0.0M
2023-10-10 2,505.35 2,530.00 2,478.15 2,506.65 0.0M
2023-10-09 2,540.00 2,540.00 2,465.60 2,477.85 0.0M
2023-10-06 2,530.75 2,559.85 2,500.15 2,514.90 0.0M
2023-10-05 2,584.00 2,598.35 2,498.00 2,502.35 0.0M
2023-10-04 2,595.00 2,624.95 2,549.95 2,583.10 0.0M
2023-10-03 2,570.00 2,620.00 2,537.65 2,595.65 0.0M
2023-09-29 2,572.05 2,591.95 2,557.55 2,568.05 0.0M
2023-09-28 2,646.00 2,646.00 2,544.10 2,561.95 0.0M
2023-09-27 2,566.70 2,669.95 2,544.20 2,628.50 0.0M
2023-09-26 2,540.00 2,591.40 2,528.15 2,565.85 0.0M
2023-09-25 2,473.25 2,580.00 2,473.25 2,562.20 0.0M
2023-09-22 2,499.00 2,512.30 2,460.00 2,473.25 0.0M
2023-09-21 2,514.35 2,544.50 2,474.35 2,484.15 0.0M
2023-09-20 2,545.80 2,558.80 2,474.35 2,486.95 0.0M
2023-09-18 2,598.00 2,598.00 2,545.00 2,561.25 0.0M
2023-09-15 2,545.00 2,580.00 2,514.05 2,578.80 0.0M
2023-09-14 2,569.85 2,569.85 2,516.05 2,544.05 0.0M
2023-09-13 2,550.00 2,580.00 2,467.70 2,537.15 0.0M
2023-09-12 2,635.00 2,635.00 2,513.25 2,536.70 0.0M
2023-09-11 2,683.00 2,683.00 2,608.50 2,616.10 0.0M
2023-09-08 2,715.45 2,749.90 2,631.00 2,654.00 0.0M
2023-09-07 2,653.00 2,700.00 2,630.55 2,685.10 0.0M
2023-09-06 2,698.00 2,700.00 2,622.00 2,653.00 0.0M
2023-09-05 2,609.20 2,700.00 2,609.20 2,667.50 0.0M
2023-09-04 2,660.35 2,660.35 2,585.00 2,609.25 0.0M
2023-09-01 2,700.00 2,700.00 2,610.00 2,631.40 0.0M
2023-08-31 2,678.25 2,717.95 2,645.05 2,675.35 0.0M
2023-08-30 2,639.60 2,738.30 2,639.60 2,678.25 0.0M
2023-08-29 2,639.95 2,679.00 2,600.05 2,639.60 0.0M
2023-08-28 2,703.00 2,742.40 2,600.00 2,619.50 0.0M
2023-08-25 2,710.15 2,737.50 2,635.00 2,698.50 0.0M
2023-08-24 2,781.50 2,809.95 2,685.05 2,700.75 0.0M
2023-08-23 2,807.00 2,807.00 2,770.00 2,776.20 0.0M
2023-08-22 2,807.65 2,807.70 2,770.00 2,783.45 0.0M
2023-08-21 2,748.00 2,856.30 2,748.00 2,777.10 0.0M
2023-08-18 2,774.95 2,793.50 2,747.00 2,754.70 0.0M
2023-08-17 2,798.00 2,880.00 2,755.45 2,766.15 0.0M
2023-08-16 2,804.95 2,834.35 2,751.40 2,798.20 0.0M
2023-08-14 2,884.00 2,884.90 2,754.00 2,781.60 0.0M
2023-08-11 2,921.70 2,921.70 2,829.00 2,858.05 0.1M
2023-08-10 3,020.00 3,080.00 2,875.30 2,895.40 0.2M
2023-08-09 2,642.90 2,700.00 2,630.00 2,692.15 0.0M
2023-08-08 2,730.00 2,741.95 2,635.20 2,642.90 0.0M
2023-08-07 2,750.00 2,765.00 2,656.55 2,699.00 0.0M
2023-08-04 2,750.00 2,798.00 2,703.25 2,718.10 0.0M
2023-08-03 2,740.05 2,789.95 2,680.60 2,729.80 0.0M
2023-08-02 2,786.45 2,815.05 2,695.00 2,743.10 0.0M
2023-08-01 2,812.55 2,871.40 2,740.00 2,756.15 0.0M
2023-07-31 2,899.90 2,899.90 2,730.00 2,787.85 0.0M
2023-07-28 2,829.00 2,907.05 2,815.30 2,857.50 0.0M
2023-07-27 2,875.00 2,913.50 2,801.15 2,812.80 0.0M
2023-07-26 2,949.00 2,962.55 2,861.50 2,881.80 0.0M
2023-07-25 2,977.00 3,023.95 2,916.50 2,929.75 0.0M
2023-07-24 2,940.15 3,025.00 2,907.20 2,966.80 0.0M
2023-07-21 2,912.00 2,995.00 2,882.55 2,940.15 0.0M
2023-07-20 3,010.00 3,014.90 2,910.00 2,921.55 0.0M
2023-07-19 3,035.00 3,059.10 2,971.55 2,997.10 0.0M
2023-07-18 2,925.00 3,059.00 2,891.50 3,003.05 0.0M
2023-07-17 2,950.00 2,952.55 2,871.50 2,886.45 0.0M
2023-07-14 2,945.00 2,964.95 2,892.30 2,930.20 0.0M
2023-07-13 2,959.95 3,089.75 2,881.50 2,903.50 0.1M
2023-07-12 3,027.00 3,049.00 2,941.35 2,953.45 0.0M
2023-07-11 3,144.05 3,144.05 2,975.00 3,027.35 0.1M
2023-07-10 2,830.00 3,294.65 2,712.40 3,204.65 0.4M
2023-07-07 2,677.00 2,834.00 2,677.00 2,777.75 0.0M
2023-07-06 2,715.00 2,735.30 2,670.00 2,685.25 0.0M
2023-07-05 2,785.30 2,839.00 2,711.40 2,727.35 0.0M
2023-07-04 2,848.70 2,930.60 2,774.35 2,784.00 0.0M
2023-07-03 2,875.00 2,875.00 2,830.00 2,848.70 0.0M
2023-06-30 2,963.40 2,966.40 2,850.50 2,860.40 0.0M
2023-06-28 2,885.45 2,899.95 2,841.35 2,891.20 0.0M
2023-06-27 2,751.90 2,895.00 2,732.15 2,885.45 0.0M
2023-06-26 2,700.00 2,814.80 2,700.00 2,751.90 0.0M
2023-06-23 2,700.00 2,760.00 2,635.00 2,709.20 0.0M
2023-06-22 2,648.00 2,768.45 2,620.00 2,664.80 0.1M
2023-06-21 2,481.15 2,609.90 2,456.10 2,582.10 0.0M
2023-06-20 2,412.95 2,499.00 2,397.05 2,470.35 0.0M
2023-06-19 2,425.00 2,440.45 2,368.00 2,413.00 0.0M
2023-06-16 2,450.00 2,455.45 2,418.05 2,425.70 0.0M
2023-06-15 2,469.50 2,479.70 2,425.00 2,437.70 0.0M
2023-06-14 2,527.35 2,527.35 2,450.05 2,469.50 0.0M
2023-06-13 2,525.00 2,540.80 2,482.50 2,490.05 0.0M
2023-06-12 2,503.15 2,530.00 2,468.00 2,514.95 0.0M
2023-06-09 2,490.55 2,520.00 2,467.65 2,503.15 0.0M
2023-06-08 2,538.45 2,567.85 2,441.00 2,490.55 0.1M
2023-06-07 2,498.95 2,543.35 2,470.00 2,517.75 0.0M
2023-06-06 2,556.90 2,576.95 2,431.65 2,464.15 0.0M
2023-06-05 2,669.00 2,669.00 2,537.00 2,550.80 0.0M
2023-06-02 2,633.00 2,675.00 2,611.00 2,630.15 0.0M
2023-06-01 2,700.00 2,700.00 2,631.00 2,646.40 0.0M
2023-05-31 2,589.90 2,707.00 2,561.00 2,682.85 0.1M
2023-05-30 2,552.20 2,590.00 2,478.00 2,565.20 0.1M
2023-05-29 2,435.00 2,533.00 2,429.00 2,507.95 0.1M
2023-05-26 2,446.30 2,456.55 2,400.05 2,410.05 0.0M
2023-05-25 2,400.70 2,495.00 2,400.70 2,429.90 0.0M
2023-05-24 2,429.90 2,429.90 2,387.15 2,400.70 0.0M
2023-05-23 2,369.90 2,425.95 2,354.95 2,392.25 0.0M
2023-05-22 2,422.85 2,468.70 2,359.95 2,368.95 0.0M
2023-05-19 2,400.00 2,469.55 2,383.40 2,422.85 0.0M
2023-05-18 2,407.45 2,435.00 2,362.00 2,396.95 0.0M
2023-05-17 2,387.00 2,488.45 2,358.35 2,381.25 0.0M
2023-05-16 2,390.00 2,390.00 2,315.20 2,352.85 0.0M
2023-05-15 2,389.00 2,389.00 2,290.00 2,371.45 0.0M
2023-05-12 2,367.85 2,367.85 2,324.35 2,356.05 0.0M
2023-05-11 2,305.00 2,375.00 2,305.00 2,344.15 0.0M
2023-05-10 2,360.00 2,380.00 2,290.00 2,306.95 0.0M
2023-05-09 2,390.10 2,467.00 2,325.20 2,349.80 0.0M
2023-05-08 2,362.30 2,424.00 2,307.20 2,404.10 0.0M
2023-05-05 2,253.85 2,432.00 2,201.00 2,392.50 0.1M
2023-05-04 1,989.00 2,275.00 1,980.55 2,242.60 0.2M
2023-05-03 2,010.00 2,020.40 1,963.60 1,977.40 0.0M
2023-05-02 1,864.70 2,024.80 1,863.65 2,002.25 0.1M
2023-04-28 1,880.20 1,915.05 1,855.00 1,864.70 0.0M
2023-04-27 1,850.00 1,934.45 1,845.80 1,892.10 0.0M
2023-04-26 1,866.95 1,880.00 1,798.55 1,857.55 0.0M
2023-04-25 1,960.00 1,961.00 1,825.20 1,832.95 0.1M
2023-04-24 1,839.95 1,995.00 1,802.80 1,965.50 0.1M
2023-04-21 1,966.95 1,966.95 1,798.55 1,809.60 0.1M
2023-04-20 1,969.95 2,003.10 1,932.20 1,939.90 0.0M
2023-04-19 2,013.95 2,057.30 1,960.20 1,967.60 0.0M
2023-04-18 2,009.95 2,025.00 1,931.75 2,007.65 0.0M
2023-04-17 2,009.95 2,036.40 1,990.00 1,996.75 0.0M
2023-04-13 2,039.35 2,047.95 1,986.20 2,006.15 0.0M
2023-04-12 2,046.95 2,059.95 1,995.60 2,009.20 0.0M
2023-04-11 2,059.00 2,073.70 2,005.25 2,026.70 0.0M
2023-04-10 2,158.00 2,158.00 2,033.25 2,045.90 0.0M
2023-04-06 2,140.00 2,150.00 2,073.60 2,124.65 0.0M
2023-04-05 2,097.95 2,210.00 2,097.95 2,121.60 0.0M
2023-04-03 2,205.95 2,221.90 2,080.05 2,096.95 0.0M
2023-03-31 2,240.00 2,278.15 2,155.65 2,196.15 0.0M
2023-03-29 2,173.65 2,277.65 2,144.05 2,235.20 0.0M
2023-03-28 2,245.35 2,245.35 2,132.00 2,152.15 0.0M
2023-03-27 2,246.00 2,280.00 2,200.00 2,216.50 0.0M
2023-03-24 2,131.45 2,286.70 2,108.00 2,226.85 0.1M
2023-03-23 2,111.05 2,155.00 2,080.20 2,109.55 0.0M
2023-03-22 2,151.00 2,189.60 2,099.00 2,114.10 0.0M
2023-03-21 2,191.75 2,194.20 2,121.15 2,165.05 0.0M
2023-03-20 2,126.00 2,192.35 2,080.05 2,159.35 0.0M
2023-03-17 2,222.00 2,250.30 2,160.20 2,168.45 0.0M
2023-03-16 2,184.90 2,245.00 2,142.05 2,213.10 0.0M
2023-03-15 2,231.00 2,249.00 2,175.00 2,194.50 0.0M
2023-03-14 2,280.05 2,317.30 2,200.05 2,231.30 0.0M
2023-03-13 2,349.00 2,359.95 2,281.00 2,307.60 0.0M
2023-03-10 2,301.00 2,385.00 2,288.05 2,323.45 0.0M
2023-03-09 2,360.00 2,360.90 2,310.00 2,312.60 0.0M
2023-03-08 2,298.90 2,386.70 2,280.00 2,360.90 0.0M
2023-03-06 2,385.95 2,390.00 2,290.00 2,305.40 0.0M
2023-03-03 2,501.40 2,542.60 2,375.10 2,385.95 0.0M
2023-03-02 2,571.00 2,593.75 2,490.80 2,500.80 0.0M
2023-03-01 2,569.30 2,591.95 2,540.35 2,572.25 0.0M
2023-02-28 2,572.50 2,594.25 2,519.45 2,531.00 0.0M
2023-02-27 2,564.40 2,605.80 2,559.05 2,572.50 0.0M
2023-02-24 2,635.00 2,635.00 2,590.00 2,608.20 0.0M
2023-02-23 2,610.00 2,651.80 2,583.60 2,609.25 0.0M
2023-02-22 2,675.00 2,680.00 2,592.30 2,604.15 0.0M
2023-02-21 2,550.75 2,712.30 2,539.55 2,666.20 0.0M
2023-02-20 2,545.95 2,594.70 2,542.00 2,550.75 0.0M
2023-02-17 2,526.20 2,564.00 2,514.00 2,545.95 0.0M
2023-02-16 2,573.65 2,598.85 2,523.50 2,553.20 0.0M
2023-02-15 2,572.00 2,610.00 2,552.45 2,573.65 0.0M
2023-02-14 2,599.45 2,648.00 2,550.00 2,573.40 0.0M
2023-02-13 2,596.00 2,630.00 2,570.50 2,599.45 0.0M
2023-02-10 2,585.00 2,649.00 2,551.00 2,594.80 0.0M
2023-02-09 2,606.00 2,619.85 2,554.00 2,606.55 0.0M
2023-02-08 2,754.00 2,754.00 2,555.10 2,654.75 0.0M
2023-02-07 2,898.90 2,898.90 2,695.40 2,821.20 0.1M
2023-02-06 2,978.95 3,034.75 2,830.00 2,863.70 0.0M
2023-02-03 2,830.00 2,940.00 2,801.20 2,920.20 0.0M
2023-02-02 2,800.00 2,906.90 2,799.95 2,828.95 0.0M
2023-02-01 2,970.95 2,970.95 2,725.00 2,780.70 0.0M
2023-01-31 2,739.00 2,948.95 2,739.00 2,886.85 0.0M
2023-01-30 2,799.95 2,799.95 2,705.50 2,738.20 0.0M
2023-01-27 2,900.00 2,928.00 2,685.40 2,773.45 0.0M
2023-01-25 2,943.00 2,988.75 2,870.00 2,900.55 0.0M
2023-01-24 2,850.00 2,997.85 2,820.00 2,943.15 0.0M
2023-01-23 2,932.95 2,934.00 2,810.00 2,815.55 0.0M
2023-01-20 2,684.80 2,927.45 2,645.05 2,895.35 0.1M
2023-01-19 2,629.95 2,717.40 2,602.10 2,668.45 0.0M
2023-01-18 2,658.00 2,658.00 2,590.00 2,601.15 0.0M
2023-01-17 2,669.95 2,694.90 2,600.05 2,618.45 0.0M
2023-01-16 2,749.00 2,754.00 2,642.05 2,666.75 0.0M
2023-01-13 2,732.00 2,767.40 2,698.20 2,739.80 0.0M
2023-01-12 2,759.00 2,759.00 2,727.00 2,735.90 0.0M
2023-01-11 2,799.00 2,810.00 2,730.00 2,742.50 0.0M
2023-01-10 2,790.05 2,844.95 2,751.00 2,763.10 0.0M
2023-01-09 2,848.00 2,848.00 2,738.05 2,787.80 0.0M
2023-01-06 2,900.80 2,950.00 2,772.55 2,808.75 0.1M
2023-01-05 2,750.00 2,997.90 2,750.00 2,973.35 0.1M
2023-01-04 2,722.00 2,740.00 2,690.00 2,714.20 0.0M
2023-01-03 2,699.00 2,745.95 2,680.00 2,693.35 0.0M
2023-01-02 2,649.00 2,720.00 2,613.40 2,669.35 0.0M