VADILALIND Historical Share Price Data

Vadilal Industries

CMP as on 10-Aug-22 15:43

2,316.15

-58.25 -2.45%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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