Vadilal Industries Share Price History
CMP as on 05-Aug-21 15:42
₹ 1,156.65Open
₹ 1,138.00Turnover (lac)
₹ 1,126Prev. Close
₹ 1,145.00Day's Vol (shares)
₹ 97,351CMP as on05-Aug-21 15:29
₹ 1,155.00Open
₹ 1,133.60Turnover (lac)
₹ 20Prev. Close
₹ 1,143.85Day's Vol (shares)
₹ 8,206Vadilal Industries Historical Data
| 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 |
QuickLinks for Vadilal Industries Ltd.
