Price Data Selection & Download
Vadilal Industries Share Price All Time Records & Statistics (Jun 2011 - May 2026)
3681 daily OHLCV records on NSE from June 2011 to May 2026. For live price, key ratios and fundamentals, see VADILALIND share price.
Share Price All Time High
₹7398.50
May 14, 2025
NSE Exchange
Share Price All Time Low
₹85.20
December 20, 2011
NSE Exchange
Highest Volume Trading Day
1,837,139
August 21, 2018 • ₹581.55
NSE Exchange
Share Price History Data (Jun 2011 - May 2026)
VADILALIND daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹5150.00 | ₹5200.00 | ₹4813.50 | ₹4843.00 | 251,973 |
| 2026-05-27 | ₹4470.80 | ₹4565.00 | ₹4444.00 | ₹4466.90 | 12,357 |
| 2026-05-26 | ₹4370.90 | ₹4530.00 | ₹4364.10 | ₹4433.00 | 11,438 |
| 2026-05-25 | ₹4387.00 | ₹4469.00 | ₹4327.00 | ₹4369.70 | 6,257 |
| 2026-05-22 | ₹4317.00 | ₹4350.00 | ₹4276.60 | ₹4329.90 | 4,307 |
| 2026-05-21 | ₹4297.90 | ₹4310.00 | ₹4160.00 | ₹4294.00 | 11,369 |
| 2026-05-20 | ₹4250.00 | ₹4250.00 | ₹4180.90 | ₹4212.80 | 3,518 |
| 2026-05-19 | ₹4139.80 | ₹4331.90 | ₹4127.00 | ₹4250.80 | 12,438 |
| 2026-05-18 | ₹4200.70 | ₹4200.90 | ₹4071.10 | ₹4118.90 | 16,759 |
| 2026-05-15 | ₹4278.00 | ₹4278.00 | ₹4183.00 | ₹4191.20 | 6,134 |
| 2026-05-14 | ₹4304.00 | ₹4355.80 | ₹4200.10 | ₹4241.80 | 9,458 |
| 2026-05-13 | ₹4379.00 | ₹4390.00 | ₹4285.00 | ₹4303.90 | 10,890 |
| 2026-05-12 | ₹4508.40 | ₹4526.10 | ₹4290.00 | ₹4307.30 | 12,888 |
| 2026-05-11 | ₹4603.20 | ₹4603.20 | ₹4482.30 | ₹4498.00 | 8,909 |
| 2026-05-08 | ₹4685.00 | ₹4685.00 | ₹4585.00 | ₹4603.20 | 7,340 |
| 2026-05-07 | ₹4723.00 | ₹4723.00 | ₹4625.00 | ₹4637.20 | 5,844 |
| 2026-05-06 | ₹4600.00 | ₹4720.50 | ₹4600.00 | ₹4698.20 | 16,478 |
| 2026-05-05 | ₹4643.40 | ₹4667.00 | ₹4550.00 | ₹4597.30 | 10,568 |
| 2026-05-04 | ₹4700.00 | ₹4717.00 | ₹4612.00 | ₹4643.40 | 9,999 |
| 2026-04-30 | ₹4716.00 | ₹4739.80 | ₹4650.00 | ₹4696.60 | 8,739 |
| 2026-04-29 | ₹4760.00 | ₹4800.00 | ₹4701.00 | ₹4746.70 | 11,574 |
| 2026-04-28 | ₹4725.00 | ₹4810.00 | ₹4695.00 | ₹4757.10 | 24,737 |
| 2026-04-27 | ₹4490.00 | ₹4888.40 | ₹4479.90 | ₹4693.90 | 55,078 |
| 2026-04-24 | ₹4552.60 | ₹4595.50 | ₹4415.00 | ₹4432.60 | 14,246 |
| 2026-04-23 | ₹4603.00 | ₹4603.00 | ₹4502.00 | ₹4552.60 | 7,047 |
| 2026-04-22 | ₹4553.20 | ₹4595.00 | ₹4530.50 | ₹4551.90 | 5,522 |
| 2026-04-21 | ₹4551.60 | ₹4639.90 | ₹4524.10 | ₹4534.20 | 12,683 |
| 2026-04-20 | ₹4598.60 | ₹4639.00 | ₹4502.10 | ₹4551.60 | 17,202 |
| 2026-04-17 | ₹4601.00 | ₹4700.00 | ₹4570.00 | ₹4587.60 | 22,694 |
| 2026-04-16 | ₹4640.00 | ₹4680.00 | ₹4570.00 | ₹4621.80 | 10,053 |
| 2026-04-15 | ₹4560.00 | ₹4638.90 | ₹4521.70 | ₹4601.00 | 13,364 |
| 2026-04-13 | ₹4394.80 | ₹4525.00 | ₹4320.10 | ₹4456.80 | 10,697 |
| 2026-04-10 | ₹4500.00 | ₹4610.00 | ₹4464.30 | ₹4499.00 | 14,091 |
| 2026-04-09 | ₹4623.00 | ₹4650.00 | ₹4450.00 | ₹4486.20 | 14,941 |
| 2026-04-08 | ₹4564.00 | ₹4633.00 | ₹4462.00 | ₹4565.40 | 22,923 |
| 2026-04-07 | ₹4397.90 | ₹4479.90 | ₹4359.00 | ₹4367.20 | 13,624 |
| 2026-04-06 | ₹4300.00 | ₹4438.80 | ₹4233.50 | ₹4405.90 | 11,407 |
| 2026-04-02 | ₹4373.00 | ₹4373.00 | ₹4222.00 | ₹4295.90 | 15,622 |
| 2026-04-01 | ₹4150.00 | ₹4428.10 | ₹4150.00 | ₹4397.70 | 25,419 |
| 2026-03-30 | ₹4210.00 | ₹4249.80 | ₹4062.00 | ₹4090.00 | 21,626 |
| 2026-03-27 | ₹4342.20 | ₹4454.70 | ₹4233.60 | ₹4291.10 | 16,644 |
| 2026-03-25 | ₹4370.00 | ₹4499.80 | ₹4347.80 | ₹4391.20 | 11,232 |
| 2026-03-24 | ₹4325.00 | ₹4423.80 | ₹4232.10 | ₹4318.50 | 12,978 |
| 2026-03-23 | ₹4763.40 | ₹4763.40 | ₹4208.40 | ₹4227.90 | 30,185 |
| 2026-03-20 | ₹4675.00 | ₹4675.00 | ₹4502.30 | ₹4531.80 | 6,703 |
| 2026-03-19 | ₹4600.00 | ₹4656.30 | ₹4554.00 | ₹4573.20 | 7,345 |
| 2026-03-18 | ₹4598.00 | ₹4775.00 | ₹4598.00 | ₹4680.60 | 11,127 |
| 2026-03-17 | ₹4600.00 | ₹4660.90 | ₹4540.80 | ₹4570.50 | 8,727 |
| 2026-03-16 | ₹4685.00 | ₹4726.50 | ₹4450.00 | ₹4607.90 | 20,973 |
| 2026-03-13 | ₹4939.00 | ₹4943.00 | ₹4669.10 | ₹4681.00 | 16,912 |
| 2026-03-12 | ₹4995.40 | ₹5001.00 | ₹4889.50 | ₹4913.70 | 8,379 |
| 2026-03-11 | ₹5018.70 | ₹5164.90 | ₹4975.00 | ₹4995.40 | 15,298 |
| 2026-03-10 | ₹5080.00 | ₹5080.00 | ₹4980.00 | ₹5018.70 | 7,063 |
| 2026-03-09 | ₹5030.00 | ₹5065.00 | ₹4901.70 | ₹4966.80 | 12,933 |
| 2026-03-06 | ₹5121.00 | ₹5164.10 | ₹5075.00 | ₹5101.90 | 16,528 |
| 2026-03-05 | ₹5061.00 | ₹5180.00 | ₹5040.00 | ₹5120.80 | 17,913 |
| 2026-03-04 | ₹4996.00 | ₹5095.00 | ₹4911.80 | ₹5030.20 | 15,229 |
| 2026-03-02 | ₹4800.00 | ₹5128.00 | ₹4798.50 | ₹5039.30 | 29,183 |
| 2026-02-27 | ₹4891.00 | ₹4980.00 | ₹4891.00 | ₹4944.50 | 6,863 |
| 2026-02-26 | ₹4931.70 | ₹4931.70 | ₹4866.10 | ₹4913.40 | 5,081 |
| 2026-02-25 | ₹4882.50 | ₹4925.00 | ₹4857.50 | ₹4882.90 | 9,962 |
| 2026-02-24 | ₹4810.00 | ₹4920.00 | ₹4764.20 | ₹4854.70 | 13,333 |
| 2026-02-23 | ₹4812.30 | ₹4984.60 | ₹4768.00 | ₹4812.90 | 17,825 |
| 2026-02-20 | ₹4918.00 | ₹4918.00 | ₹4824.10 | ₹4860.20 | 7,523 |
| 2026-02-19 | ₹4883.00 | ₹5037.00 | ₹4865.10 | ₹4889.10 | 13,295 |
| 2026-02-18 | ₹5065.00 | ₹5071.10 | ₹4841.80 | ₹4891.20 | 29,120 |
| 2026-02-17 | ₹5222.40 | ₹5222.40 | ₹5015.20 | ₹5039.40 | 13,470 |
| 2026-02-16 | ₹5150.00 | ₹5211.90 | ₹5100.00 | ₹5188.60 | 17,302 |
| 2026-02-13 | ₹5178.00 | ₹5178.00 | ₹5100.00 | ₹5139.30 | 12,400 |
| 2026-02-12 | ₹5355.00 | ₹5429.50 | ₹5112.10 | ₹5182.70 | 34,762 |
| 2026-02-11 | ₹5033.00 | ₹5400.00 | ₹4920.10 | ₹5333.20 | 52,375 |
| 2026-02-10 | ₹4535.00 | ₹5100.00 | ₹4535.00 | ₹4988.40 | 81,325 |
| 2026-02-09 | ₹4594.00 | ₹4700.00 | ₹4490.00 | ₹4683.10 | 22,106 |
| 2026-02-06 | ₹4602.00 | ₹4602.00 | ₹4503.50 | ₹4581.00 | 124,116 |
| 2026-02-05 | ₹4734.00 | ₹4738.90 | ₹4563.70 | ₹4589.60 | 9,158 |
| 2026-02-04 | ₹4750.50 | ₹4800.00 | ₹4685.90 | ₹4733.60 | 10,801 |
| 2026-02-03 | ₹4700.00 | ₹4723.60 | ₹4503.00 | ₹4713.70 | 16,208 |
| 2026-02-02 | ₹4310.40 | ₹4450.00 | ₹4251.00 | ₹4418.40 | 7,485 |
| 2026-02-01 | ₹4380.70 | ₹4430.00 | ₹4251.00 | ₹4310.40 | 5,907 |
| 2026-01-30 | ₹4375.00 | ₹4499.00 | ₹4330.00 | ₹4380.70 | 11,859 |
| 2026-01-29 | ₹4495.00 | ₹4500.00 | ₹4366.10 | ₹4391.60 | 8,187 |
| 2026-01-28 | ₹4138.90 | ₹4487.80 | ₹4138.90 | ₹4437.40 | 15,299 |
| 2026-01-27 | ₹4062.20 | ₹4185.00 | ₹3996.00 | ₹4159.60 | 9,337 |
| 2026-01-23 | ₹4037.60 | ₹4095.90 | ₹4017.60 | ₹4046.60 | 4,145 |
| 2026-01-22 | ₹4050.00 | ₹4180.00 | ₹4015.00 | ₹4037.60 | 22,340 |
| 2026-01-21 | ₹4185.20 | ₹4190.80 | ₹4004.00 | ₹4076.90 | 16,242 |
| 2026-01-20 | ₹4390.00 | ₹4413.60 | ₹4152.00 | ₹4185.20 | 29,719 |
| 2026-01-19 | ₹4510.30 | ₹4529.30 | ₹4400.00 | ₹4405.10 | 11,024 |
| 2026-01-16 | ₹4574.90 | ₹4600.10 | ₹4500.00 | ₹4508.70 | 7,887 |
| 2026-01-14 | ₹4555.00 | ₹4620.00 | ₹4524.10 | ₹4574.90 | 4,036 |
| 2026-01-13 | ₹4572.80 | ₹4636.90 | ₹4550.00 | ₹4595.30 | 4,901 |
| 2026-01-12 | ₹4636.00 | ₹4656.00 | ₹4550.00 | ₹4572.80 | 7,097 |
| 2026-01-09 | ₹4670.00 | ₹4711.90 | ₹4600.00 | ₹4637.60 | 13,293 |
| 2026-01-08 | ₹4743.50 | ₹4765.20 | ₹4650.00 | ₹4708.40 | 14,843 |
| 2026-01-07 | ₹4756.10 | ₹4861.00 | ₹4716.00 | ₹4739.00 | 11,510 |
| 2026-01-06 | ₹4927.00 | ₹4938.90 | ₹4706.00 | ₹4786.10 | 16,589 |
| 2026-01-05 | ₹4861.70 | ₹4990.00 | ₹4831.00 | ₹4897.60 | 6,053 |
| 2026-01-02 | ₹4888.00 | ₹4937.00 | ₹4850.00 | ₹4861.70 | 6,194 |
| 2026-01-01 | ₹4987.00 | ₹4987.00 | ₹4898.00 | ₹4916.10 | 5,502 |
Vadilal Industries Share Price Performance Analysis (Jun 2011 - May 2026)
VADILALIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.49%
₹4916.10 → ₹4843.00
Year to Date
Price Volatility
6.25%
Low Volatility
Year to Date
Average Daily Volume
18,021
Year to Date Average
NSE Exchange
Vadilal Industries Share Price History – Frequently Asked Questions
Common questions about VADILALIND historical data and records. Examine VADILALIND quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Vadilal Industries (VADILALIND)?
The all-time high share price of Vadilal Industries was ₹7398.5 recorded on May 14, 2025 on the NSE exchange.
What is the all-time low share price of Vadilal Industries (VADILALIND)?
The all-time low share price of Vadilal Industries was ₹85.2 recorded on December 20, 2011 on the NSE exchange.
How can I download VADILALIND historical share price data?
You can download Vadilal Industries 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 VADILALIND shares?
The highest trading volume day for Vadilal Industries was 1,837,139 shares traded on August 21, 2018 on the NSE exchange, with share price at ₹581.55.