Price Data Selection & Download
Vadilal Enterprises Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3818 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Vadilal Enterprises share price screener.
Share Price All Time High
₹14620.55
May 15, 2025
BSE Exchange
Share Price All Time Low
₹21.30
December 11, 2008
BSE Exchange
Highest Volume Trading Day
171,610
March 27, 2008 • ₹67.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
VADILENT daily open, high, low, close and volume (OHLCV) on BSE — 91 records.
Total Records
91
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹9800.00 | ₹9900.00 | ₹9800.00 | ₹9900.00 | 24 |
| 2026-05-18 | ₹9800.00 | ₹9800.00 | ₹9800.00 | ₹9800.00 | 43 |
| 2026-05-15 | ₹9801.00 | ₹9801.00 | ₹9800.00 | ₹9800.00 | 15 |
| 2026-05-14 | ₹9998.00 | ₹9998.00 | ₹9799.00 | ₹9820.00 | 4 |
| 2026-05-13 | ₹9900.00 | ₹9900.00 | ₹9900.00 | ₹9900.00 | 1 |
| 2026-05-12 | ₹9900.00 | ₹9900.00 | ₹9800.00 | ₹9800.00 | 23 |
| 2026-05-11 | ₹9859.00 | ₹9900.00 | ₹9798.00 | ₹9800.00 | 18 |
| 2026-05-08 | ₹9825.00 | ₹9859.05 | ₹9800.05 | ₹9859.00 | 9 |
| 2026-05-07 | ₹9851.00 | ₹9948.00 | ₹9848.00 | ₹9948.00 | 6 |
| 2026-05-06 | ₹9821.05 | ₹10100.00 | ₹9821.00 | ₹10100.00 | 12 |
| 2026-05-05 | ₹9949.00 | ₹10000.00 | ₹9949.00 | ₹9997.65 | 50 |
| 2026-05-04 | ₹9899.95 | ₹9899.95 | ₹9800.00 | ₹9804.40 | 31 |
| 2026-04-30 | ₹9925.00 | ₹10298.95 | ₹9802.95 | ₹9899.95 | 38 |
| 2026-04-29 | ₹9934.65 | ₹10212.00 | ₹9848.00 | ₹9930.00 | 19 |
| 2026-04-28 | ₹9810.50 | ₹10799.00 | ₹9810.50 | ₹9934.60 | 57 |
| 2026-04-27 | ₹10000.00 | ₹10000.00 | ₹9803.00 | ₹9810.50 | 20 |
| 2026-04-24 | ₹9828.00 | ₹10008.00 | ₹9801.20 | ₹9828.00 | 4 |
| 2026-04-23 | ₹9800.05 | ₹9998.20 | ₹9800.00 | ₹9812.35 | 179 |
| 2026-04-22 | ₹9803.00 | ₹9899.95 | ₹9650.00 | ₹9801.00 | 239 |
| 2026-04-21 | ₹9800.10 | ₹10250.00 | ₹9800.00 | ₹10012.00 | 21 |
| 2026-04-20 | ₹10091.95 | ₹10091.95 | ₹9900.00 | ₹9900.00 | 27 |
| 2026-04-17 | ₹10140.00 | ₹10140.00 | ₹9800.00 | ₹10093.35 | 118 |
| 2026-04-16 | ₹10199.95 | ₹10200.00 | ₹9875.10 | ₹10185.65 | 15 |
| 2026-04-15 | ₹10400.00 | ₹10850.00 | ₹10000.00 | ₹10495.00 | 184 |
| 2026-04-13 | ₹9850.00 | ₹10500.00 | ₹9850.00 | ₹10191.50 | 41 |
| 2026-04-10 | ₹9578.20 | ₹10199.00 | ₹9550.00 | ₹10092.10 | 90 |
| 2026-04-09 | ₹9880.00 | ₹9880.00 | ₹9450.00 | ₹9530.55 | 58 |
| 2026-04-08 | ₹9989.90 | ₹9989.90 | ₹9799.00 | ₹9900.00 | 5 |
| 2026-04-07 | ₹9641.15 | ₹9641.15 | ₹9600.00 | ₹9600.00 | 21 |
| 2026-04-06 | ₹9690.00 | ₹9810.00 | ₹9583.15 | ₹9645.00 | 10 |
| 2026-04-02 | ₹9980.00 | ₹9980.00 | ₹9560.00 | ₹9575.00 | 47 |
| 2026-04-01 | ₹9838.95 | ₹10000.00 | ₹9795.00 | ₹10000.00 | 16 |
| 2026-03-30 | ₹9840.00 | ₹9845.00 | ₹9790.00 | ₹9790.00 | 1,508 |
| 2026-03-27 | ₹9840.85 | ₹9850.00 | ₹9840.85 | ₹9850.00 | 5 |
| 2026-03-25 | ₹9910.05 | ₹10249.00 | ₹9800.00 | ₹9840.85 | 43 |
| 2026-03-24 | ₹9751.00 | ₹10249.95 | ₹9751.00 | ₹9910.00 | 15 |
| 2026-03-23 | ₹9870.00 | ₹9870.00 | ₹9700.00 | ₹9707.55 | 115 |
| 2026-03-20 | ₹9875.00 | ₹9875.00 | ₹9875.00 | ₹9875.00 | 2 |
| 2026-03-19 | ₹9900.00 | ₹9945.00 | ₹9880.00 | ₹9880.00 | 19 |
| 2026-03-18 | ₹9875.00 | ₹10075.00 | ₹9820.00 | ₹10037.00 | 24 |
| 2026-03-17 | ₹10200.00 | ₹10500.00 | ₹9870.00 | ₹9875.00 | 29 |
| 2026-03-16 | ₹9820.00 | ₹9830.00 | ₹9785.00 | ₹9800.00 | 3,912 |
| 2026-03-13 | ₹9830.00 | ₹9830.00 | ₹9830.00 | ₹9830.00 | 1 |
| 2026-03-12 | ₹9850.00 | ₹9850.00 | ₹9825.00 | ₹9831.65 | 4 |
| 2026-03-11 | ₹9849.00 | ₹9850.00 | ₹9732.00 | ₹9850.00 | 717 |
| 2026-03-10 | ₹9850.00 | ₹9850.00 | ₹9705.00 | ₹9762.80 | 20 |
| 2026-03-09 | ₹9860.00 | ₹9860.00 | ₹9750.05 | ₹9750.05 | 35 |
| 2026-03-06 | ₹9901.00 | ₹9901.00 | ₹9860.00 | ₹9860.00 | 10 |
| 2026-03-05 | ₹9870.00 | ₹9998.00 | ₹9780.00 | ₹9998.00 | 86 |
| 2026-03-04 | ₹9920.00 | ₹10100.00 | ₹9830.00 | ₹9830.00 | 21 |
| 2026-03-02 | ₹9999.00 | ₹10000.00 | ₹9921.00 | ₹9921.00 | 18 |
| 2026-02-27 | ₹9975.00 | ₹10245.00 | ₹9975.00 | ₹10245.00 | 14 |
| 2026-02-26 | ₹9999.00 | ₹9999.00 | ₹9975.00 | ₹9975.00 | 4 |
| 2026-02-25 | ₹10053.30 | ₹10055.00 | ₹9999.00 | ₹9999.00 | 5 |
| 2026-02-24 | ₹9980.00 | ₹10245.00 | ₹9960.00 | ₹10053.30 | 11 |
| 2026-02-23 | ₹10000.00 | ₹10249.00 | ₹9919.00 | ₹10000.00 | 12 |
| 2026-02-20 | ₹10050.30 | ₹10050.35 | ₹9860.00 | ₹9999.00 | 31 |
| 2026-02-19 | ₹10500.00 | ₹10749.15 | ₹10050.00 | ₹10087.50 | 35 |
| 2026-02-18 | ₹10150.00 | ₹10150.00 | ₹9990.00 | ₹10100.00 | 21 |
| 2026-02-17 | ₹10150.00 | ₹10175.00 | ₹10100.00 | ₹10124.15 | 15 |
| 2026-02-16 | ₹10555.00 | ₹10998.00 | ₹10150.00 | ₹10150.00 | 22 |
| 2026-02-13 | ₹10200.00 | ₹10450.00 | ₹10150.00 | ₹10444.95 | 16 |
| 2026-02-12 | ₹10350.00 | ₹10510.00 | ₹10000.00 | ₹10351.70 | 47 |
| 2026-02-11 | ₹9820.00 | ₹10598.00 | ₹9820.00 | ₹10259.20 | 33 |
| 2026-02-10 | ₹9949.50 | ₹10049.50 | ₹9700.00 | ₹9700.00 | 89 |
| 2026-02-09 | ₹9745.00 | ₹9989.15 | ₹9701.00 | ₹9949.50 | 29 |
| 2026-02-06 | ₹9749.00 | ₹9749.00 | ₹9749.00 | ₹9749.00 | 2 |
| 2026-02-05 | ₹9750.00 | ₹9750.00 | ₹9750.00 | ₹9750.00 | 101 |
| 2026-02-04 | ₹9750.00 | ₹9750.00 | ₹9750.00 | ₹9750.00 | 59 |
| 2026-02-03 | ₹9851.10 | ₹9985.00 | ₹9700.00 | ₹9750.70 | 42 |
| 2026-02-02 | ₹9810.00 | ₹9810.00 | ₹9775.00 | ₹9810.00 | 24 |
| 2026-01-30 | ₹9813.00 | ₹9813.00 | ₹9811.00 | ₹9811.00 | 4 |
| 2026-01-29 | ₹9825.00 | ₹9825.00 | ₹9818.00 | ₹9818.00 | 2 |
| 2026-01-28 | ₹9825.00 | ₹9826.90 | ₹9800.00 | ₹9826.90 | 178 |
| 2026-01-27 | ₹9850.00 | ₹9850.05 | ₹9825.00 | ₹9825.00 | 55 |
| 2026-01-23 | ₹9845.00 | ₹9846.00 | ₹9845.00 | ₹9846.00 | 3 |
| 2026-01-22 | ₹9850.05 | ₹10243.95 | ₹9700.00 | ₹9855.00 | 5,169 |
| 2026-01-21 | ₹9925.00 | ₹9925.00 | ₹9800.00 | ₹9800.00 | 282 |
| 2026-01-20 | ₹9945.00 | ₹9945.00 | ₹9902.00 | ₹9902.00 | 109 |
| 2026-01-19 | ₹9950.00 | ₹9950.00 | ₹9930.00 | ₹9930.00 | 40 |
| 2026-01-16 | ₹10100.00 | ₹10100.00 | ₹9951.00 | ₹9951.00 | 2,001 |
| 2026-01-14 | ₹9950.00 | ₹9950.00 | ₹9930.00 | ₹9930.00 | 15 |
| 2026-01-13 | ₹9950.00 | ₹9950.00 | ₹9900.00 | ₹9950.00 | 4,013 |
| 2026-01-12 | ₹9940.00 | ₹10000.00 | ₹9900.00 | ₹9920.00 | 54 |
| 2026-01-09 | ₹9950.00 | ₹9960.00 | ₹9900.00 | ₹9930.00 | 56 |
| 2026-01-08 | ₹9950.50 | ₹9950.50 | ₹9940.00 | ₹9940.00 | 4 |
| 2026-01-07 | ₹9950.50 | ₹9950.50 | ₹9950.00 | ₹9950.00 | 49 |
| 2026-01-06 | ₹9999.00 | ₹9999.00 | ₹9950.00 | ₹9950.00 | 85 |
| 2026-01-05 | ₹9994.00 | ₹9994.00 | ₹9950.00 | ₹9950.00 | 84 |
| 2026-01-02 | ₹10000.00 | ₹10000.00 | ₹9950.00 | ₹9994.00 | 23 |
| 2026-01-01 | ₹10000.00 | ₹10000.00 | ₹9950.00 | ₹9982.00 | 27 |
Vadilal Enterprises Share Price Performance Analysis (Jan 2008 - May 2026)
VADILENT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.82%
₹9982.00 → ₹9900.00
Year to Date
Price Volatility
1.67%
Low Volatility
Year to Date
Average Daily Volume
230
Year to Date Average
BSE Exchange
Vadilal Enterprises Share Price History – Frequently Asked Questions
Common questions about VADILENT historical data and records. Compare with VADILENT fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Vadilal Enterprises (VADILENT)?
The all-time high share price of Vadilal Enterprises was ₹14620.55 recorded on May 15, 2025 on the BSE exchange.
What is the all-time low share price of Vadilal Enterprises (VADILENT)?
The all-time low share price of Vadilal Enterprises was ₹21.3 recorded on December 11, 2008 on the BSE exchange.
How can I download VADILENT historical share price data?
You can download Vadilal Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VADILENT shares?
The highest trading volume day for Vadilal Enterprises was 171,610 shares traded on March 27, 2008 on the BSE exchange, with share price at ₹67.0.