Vadilal Industries Share Price History

Vadilal Inds.

CMP as on 05-Aug-21 15:42

₹ 1,156.65
11.65 1.02%

Open

₹ 1,138.00

Turnover (lac)

₹ 1,126

Prev. Close

₹ 1,145.00

Day's Vol (shares)

₹ 97,351

Day's Range (₹)

₹ 1,105.00
₹ 1,174.80

CMP as on05-Aug-21 15:29

₹ 1,155.00
11.15 0.97%

Open

₹ 1,133.60

Turnover (lac)

₹ 20

Prev. Close

₹ 1,143.85

Day's Vol (shares)

₹ 8,206

Day's Range

₹ 1,104.90
₹ 1,173.10

Vadilal Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
05-Aug-2021 1,138 1,175 1,105 1,157 7,160 111 46,957 69.80 18.70
04-Aug-2021 1,165 1,212 1,117 1,145 9,001 119 44,991 95 -20
03-Aug-2021 1,267 1,267 1,154 1,170 16,063 219 59,972 113 -97
02-Aug-2021 1,039 1,252 1,039 1,243 15,617 460 142,622 212 204
30-Jul-2021 1,036 1,054 1,008 1,043 1,523 14 7,186 46.30 6.95
29-Jul-2021 1,045 1,046 1,023 1,034 765 5.83 3,660 22.20 -11
28-Jul-2021 1,046 1,049 1,014 1,041 1,785 17 9,889 35.30 -5
27-Jul-2021 1,039 1,062 1,006 1,050 1,736 14.70 7,019 55.80 10.80
26-Jul-2021 1,068 1,085 1,008 1,027 2,551 25.80 12,705 77 -42
23-Jul-2021 1,069 1,078 1,040 1,055 1,217 10.30 5,346 37.90 -14
22-Jul-2021 1,074 1,080 1,036 1,052 1,838 16.20 9,873 44.10 -22
20-Jul-2021 1,080 1,080 1,035 1,053 1,645 26.80 17,513 45 -27
19-Jul-2021 1,024 1,095 1,007 1,064 6,364 78.90 39,812 88.30 40
16-Jul-2021 1,021 1,033 1,010 1,027 1,134 10 6,626 23.10 5.70
15-Jul-2021 1,010 1,024 1,001 1,012 1,163 9.29 5,551 23 1.70
14-Jul-2021 1,020 1,020 990 1,005 1,176 6.66 4,145 29.90 -15
13-Jul-2021 1,015 1,025 1,000 1,012 1,063 9.77 5,540 25.30 -3.40
12-Jul-2021 1,000 1,011 988 1,002 1,274 9.82 5,027 22.60 2.45
09-Jul-2021 1,017 1,017 974 991 3,331 25.20 14,846 43.90 -26
08-Jul-2021 1,037 1,037 994 1,001 3,790 21.30 11,042 42.60 -36
07-Jul-2021 1,040 1,060 1,020 1,037 1,960 19.50 8,809 39.80 -2.90
06-Jul-2021 999 1,050 989 1,038 4,372 51.70 27,404 61 38.70
Open ZERO Brokerage Demat Account