Home > Share Market > Stocks > Vadilal Industries > VADILALIND Share Price History

VADILALIND Historical Share Price Data

Vadilal Industries

CMP as on 10-Aug-22 15:43

2,316.15

Open

₹ 2,425.00

Turnover (lac)

₹ 465

Prev. Close

₹ 2,374.40

Day's Vol (shares)

₹ 20,094

Day's Range (₹)

₹ 2,270.20
₹ 2,425.00

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 ()
10-Aug-2022 2,425 2,425 2,270 2,316 3,541 46.70 9,442 155 -109
08-Aug-2022 2,370 2,419 2,315 2,374 3,881 52.60 10,967 104 4.40
05-Aug-2022 2,333 2,361 2,265 2,348 3,666 63.10 16,798 96.10 15
04-Aug-2022 2,329 2,450 2,240 2,314 11,289 139 19,927 210 -15
03-Aug-2022 2,215 2,351 2,200 2,325 16,152 271 25,994 151 110
02-Aug-2022 2,178 2,237 2,114 2,177 2,932 39.10 9,697 123 -1
01-Aug-2022 2,165 2,179 2,150 2,167 1,567 15.10 3,858 28.70 2.45
29-Jul-2022 2,151 2,199 2,120 2,171 4,261 50.10 11,630 78.70 20.70
28-Jul-2022 2,075 2,135 2,069 2,119 2,726 32.50 8,587 65.50 43.80
27-Jul-2022 2,105 2,127 2,070 2,094 2,936 43 14,243 56.70 -11
26-Jul-2022 2,140 2,143 2,075 2,105 3,088 26.40 4,901 68.20 -35
25-Jul-2022 2,071 2,149 2,062 2,112 3,239 34.20 4,172 86.30 41.20
22-Jul-2022 2,229 2,229 2,107 2,135 3,850 40.10 7,912 122 -94
21-Jul-2022 2,108 2,230 2,071 2,196 5,116 88.80 23,104 159 87.60
20-Jul-2022 2,092 2,120 2,023 2,069 3,945 82.30 23,707 96.50 -23
19-Jul-2022 2,060 2,090 2,057 2,077 3,146 34.40 6,159 32.80 17.40
18-Jul-2022 2,210 2,248 2,030 2,057 19,999 242 34,973 218 -153
15-Jul-2022 2,050 2,217 2,050 2,181 5,501 94.40 14,232 167 131
14-Jul-2022 2,109 2,127 2,026 2,047 2,758 25.10 4,407 101 -62
13-Jul-2022 2,200 2,215 2,103 2,116 3,315 34.20 7,966 112 -84
12-Jul-2022 2,112 2,220 2,110 2,173 12,145 181 17,737 110 60.60
11-Jul-2022 2,086 2,120 2,053 2,091 2,299 21.40 3,730 66.80 5.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity