Vidhi Specialty Food Ingredients Limited (BOM:531717)
India
· Delayed Price · Currency is INR 301.35
-15.80 (-4.98%)
At close: Mar 9, 2026
BOM:531717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 301.90 | 306.45 | 284.10 | 301.35 | 301.35 | -4.98% | 6,469 |
| Mar 6, 2026 | 300.70 | 336.00 | 300.70 | 317.15 | 317.15 | 5.77% | 342,475 |
| Mar 5, 2026 | 301.60 | 307.50 | 295.90 | 299.85 | 299.85 | 1.68% | 844 |
| Mar 4, 2026 | 280.05 | 305.75 | 280.05 | 294.90 | 294.90 | -3.31% | 2,616 |
| Mar 2, 2026 | 303.00 | 305.00 | 296.15 | 305.00 | 305.00 | -1.63% | 75 |
| Feb 27, 2026 | 304.30 | 311.00 | 304.00 | 310.05 | 310.05 | 0.54% | 1,942 |
| Feb 26, 2026 | 309.95 | 312.55 | 299.50 | 308.40 | 308.40 | 1.46% | 609 |
| Feb 25, 2026 | 302.15 | 303.95 | 298.10 | 303.95 | 303.95 | 1.32% | 94 |
| Feb 24, 2026 | 308.00 | 312.45 | 296.50 | 300.00 | 300.00 | -2.80% | 706 |
| Feb 23, 2026 | 311.55 | 313.60 | 308.65 | 308.65 | 308.65 | - | 5,430 |
| Feb 20, 2026 | 315.40 | 315.40 | 308.65 | 308.65 | 308.65 | -0.96% | 87 |
| Feb 19, 2026 | 319.60 | 320.00 | 311.55 | 311.65 | 311.65 | -2.61% | 144 |
| Feb 18, 2026 | 319.00 | 321.40 | 318.85 | 320.00 | 320.00 | 0.34% | 2,321 |
| Feb 17, 2026 | 314.55 | 324.15 | 314.55 | 318.90 | 318.90 | 1.01% | 4,993 |
| Feb 16, 2026 | 321.50 | 321.50 | 313.75 | 315.70 | 315.70 | 0.64% | 252 |
| Feb 13, 2026 | 338.30 | 338.30 | 308.50 | 313.70 | 313.70 | 0.26% | 59 |
| Feb 12, 2026 | 308.30 | 313.20 | 308.30 | 312.90 | 312.90 | 0.94% | 25 |
| Feb 11, 2026 | 314.35 | 315.00 | 308.10 | 310.00 | 310.00 | -2.12% | 114 |
| Feb 10, 2026 | 307.65 | 319.05 | 307.65 | 316.70 | 316.70 | 2.82% | 12,055 |
| Feb 9, 2026 | 309.05 | 312.65 | 307.40 | 308.00 | 308.00 | 0.21% | 17,366 |
| Feb 6, 2026 | 322.15 | 322.15 | 305.00 | 307.35 | 307.35 | -2.94% | 408 |
| Feb 5, 2026 | 317.70 | 322.35 | 316.60 | 316.65 | 316.65 | -0.91% | 724 |
| Feb 4, 2026 | 319.40 | 363.20 | 314.95 | 319.55 | 319.55 | -0.56% | 981 |
| Feb 3, 2026 | 335.00 | 335.00 | 316.55 | 321.35 | 321.35 | 0.42% | 26,740 |
| Feb 2, 2026 | 310.00 | 321.00 | 309.00 | 320.00 | 320.00 | 3.23% | 276 |
| Feb 1, 2026 | 312.05 | 319.00 | 310.00 | 310.00 | 310.00 | -0.88% | 70 |
| Jan 30, 2026 | 324.45 | 324.45 | 312.15 | 312.75 | 312.75 | -1.91% | 572 |
| Jan 29, 2026 | 312.00 | 319.00 | 308.70 | 318.85 | 318.85 | 2.29% | 1,127 |
| Jan 28, 2026 | 314.85 | 318.70 | 310.65 | 311.70 | 311.70 | 0.55% | 247 |
| Jan 27, 2026 | 317.20 | 317.20 | 301.30 | 310.00 | 310.00 | -2.25% | 263 |
| Jan 23, 2026 | 315.50 | 320.15 | 313.05 | 317.15 | 317.15 | 1.20% | 4,811 |
| Jan 22, 2026 | 321.00 | 322.75 | 310.30 | 313.40 | 313.40 | -2.22% | 630 |
| Jan 21, 2026 | 315.65 | 321.55 | 312.85 | 320.50 | 320.50 | 0.87% | 5,310 |
| Jan 20, 2026 | 327.00 | 327.00 | 315.65 | 317.75 | 317.75 | -3.05% | 17,141 |
| Jan 19, 2026 | 326.75 | 334.85 | 320.05 | 327.75 | 327.75 | -2.13% | 5,395 |
| Jan 16, 2026 | 333.30 | 335.75 | 327.00 | 334.90 | 334.90 | 0.27% | 1,330 |
| Jan 14, 2026 | 338.30 | 345.25 | 328.85 | 334.00 | 334.00 | -1.47% | 20,467 |
| Jan 13, 2026 | 326.40 | 339.00 | 324.90 | 339.00 | 339.00 | 6.77% | 32,147 |
| Jan 12, 2026 | 330.80 | 330.90 | 316.00 | 317.50 | 317.50 | -4.98% | 2,378 |
| Jan 9, 2026 | 334.75 | 339.45 | 332.70 | 334.15 | 334.15 | -0.18% | 89 |
| Jan 8, 2026 | 329.20 | 335.00 | 320.95 | 334.75 | 334.75 | 1.69% | 1,466 |
| Jan 7, 2026 | 328.60 | 332.20 | 325.05 | 329.20 | 329.20 | -0.24% | 4,840 |
| Jan 6, 2026 | 329.30 | 332.00 | 325.00 | 330.00 | 330.00 | -0.26% | 336 |
| Jan 5, 2026 | 337.70 | 343.30 | 326.60 | 330.85 | 330.85 | -1.40% | 12,457 |
| Jan 2, 2026 | 336.20 | 343.20 | 334.10 | 335.55 | 335.55 | -0.34% | 67 |
| Jan 1, 2026 | 343.95 | 349.70 | 335.45 | 336.70 | 336.70 | -3.68% | 463 |
| Dec 31, 2025 | 349.70 | 349.70 | 347.45 | 349.55 | 349.55 | 3.39% | 313 |
| Dec 30, 2025 | 346.25 | 347.25 | 335.25 | 338.10 | 338.10 | -2.01% | 87 |
| Dec 29, 2025 | 345.10 | 351.20 | 343.45 | 345.05 | 345.05 | -0.03% | 1,768 |
| Dec 26, 2025 | 341.35 | 348.00 | 335.50 | 345.15 | 345.15 | 3.14% | 3,666 |
| Dec 24, 2025 | 351.00 | 351.00 | 331.00 | 334.65 | 334.65 | -0.83% | 3,557 |
| Dec 23, 2025 | 337.75 | 347.15 | 336.95 | 337.45 | 337.45 | -0.03% | 98 |
| Dec 22, 2025 | 343.10 | 345.00 | 336.95 | 337.55 | 337.55 | -1.11% | 336 |
| Dec 19, 2025 | 330.95 | 343.30 | 330.95 | 341.35 | 341.35 | 3.42% | 5,470 |
| Dec 18, 2025 | 331.30 | 331.30 | 325.40 | 330.05 | 330.05 | -0.95% | 1,088 |
| Dec 17, 2025 | 332.00 | 336.65 | 322.55 | 333.20 | 333.20 | -0.19% | 511 |
| Dec 16, 2025 | 338.15 | 340.80 | 332.00 | 333.85 | 333.85 | -1.07% | 199 |
| Dec 15, 2025 | 326.30 | 338.00 | 325.00 | 337.45 | 337.45 | 3.16% | 171 |
| Dec 12, 2025 | 339.90 | 340.65 | 288.30 | 327.10 | 327.10 | -3.37% | 12,126 |
| Dec 11, 2025 | 334.60 | 340.75 | 334.35 | 338.50 | 338.50 | 2.10% | 299 |
| Dec 10, 2025 | 364.80 | 364.80 | 330.15 | 331.55 | 331.55 | -3.63% | 4,120 |
| Dec 9, 2025 | 326.80 | 365.60 | 326.80 | 344.05 | 344.05 | 3.58% | 345,843 |
| Dec 8, 2025 | 331.60 | 337.60 | 326.80 | 332.15 | 332.15 | -0.69% | 159 |
| Dec 5, 2025 | 335.00 | 336.40 | 333.15 | 334.45 | 334.45 | -0.49% | 24 |
| Dec 4, 2025 | 332.10 | 344.20 | 332.10 | 336.10 | 336.10 | 0.51% | 417 |
| Dec 3, 2025 | 345.05 | 346.95 | 331.25 | 334.40 | 334.40 | -4.24% | 786 |
| Dec 2, 2025 | 350.55 | 352.70 | 341.70 | 349.20 | 349.20 | -1.95% | 2,579 |
| Dec 1, 2025 | 359.20 | 366.20 | 353.00 | 356.15 | 356.15 | -0.85% | 11,767 |
| Nov 28, 2025 | 362.10 | 363.25 | 355.90 | 359.20 | 359.20 | 0.74% | 181 |
| Nov 27, 2025 | 364.00 | 365.00 | 356.55 | 356.55 | 356.55 | -2.05% | 278 |
| Nov 26, 2025 | 366.75 | 369.15 | 361.10 | 364.00 | 364.00 | -0.86% | 63,024 |
| Nov 25, 2025 | 363.00 | 374.10 | 362.05 | 367.15 | 367.15 | 0.04% | 4,841 |
| Nov 24, 2025 | 363.25 | 367.00 | 358.95 | 367.00 | 367.00 | -0.30% | 248 |
| Nov 21, 2025 | 368.50 | 372.60 | 365.05 | 368.10 | 368.10 | -0.09% | 212 |
| Nov 20, 2025 | 380.65 | 380.65 | 361.20 | 368.45 | 368.45 | -1.59% | 1,155 |
| Nov 19, 2025 | 371.15 | 380.70 | 370.00 | 374.40 | 374.40 | 1.35% | 10,928 |
| Nov 18, 2025 | 362.40 | 387.90 | 362.40 | 369.40 | 369.40 | -0.12% | 24,028 |
| Nov 17, 2025 | 372.85 | 382.10 | 365.70 | 369.85 | 369.85 | -0.79% | 4,273 |
| Nov 14, 2025 | 342.60 | 378.95 | 340.95 | 372.80 | 372.80 | 8.14% | 2,791 |
| Nov 13, 2025 | 345.20 | 351.75 | 337.20 | 344.75 | 343.25 | 1.49% | 2,356 |
| Nov 12, 2025 | 345.90 | 351.00 | 337.20 | 339.70 | 338.22 | -1.92% | 509 |
| Nov 11, 2025 | 337.00 | 349.10 | 334.00 | 346.35 | 344.84 | 2.77% | 285 |
| Nov 10, 2025 | 324.35 | 337.00 | 315.90 | 337.00 | 335.53 | 3.90% | 1,246 |
| Nov 7, 2025 | 318.00 | 330.00 | 313.95 | 324.35 | 322.94 | 1.20% | 1,353 |
| Nov 6, 2025 | 336.30 | 336.30 | 314.65 | 320.50 | 319.11 | -5.30% | 2,129 |
| Nov 4, 2025 | 336.90 | 338.50 | 336.00 | 338.45 | 336.98 | 0.46% | 59,975 |
| Nov 3, 2025 | 335.15 | 337.60 | 331.70 | 336.90 | 335.43 | 0.52% | 76,088 |
| Oct 31, 2025 | 339.50 | 340.60 | 335.15 | 335.15 | 333.69 | -1.24% | 50 |
| Oct 30, 2025 | 337.30 | 340.40 | 335.05 | 339.35 | 337.87 | 0.68% | 306 |
| Oct 29, 2025 | 340.00 | 340.05 | 331.20 | 337.05 | 335.58 | 2.00% | 653 |
| Oct 28, 2025 | 339.30 | 340.45 | 330.00 | 330.45 | 329.01 | -2.02% | 7,504 |
| Oct 27, 2025 | 354.00 | 354.00 | 334.50 | 337.25 | 335.78 | -1.98% | 43,945 |
| Oct 24, 2025 | 353.10 | 353.90 | 343.30 | 344.05 | 342.55 | -1.76% | 307 |
| Oct 23, 2025 | 361.50 | 361.50 | 350.00 | 350.20 | 348.68 | -2.01% | 272 |
| Oct 21, 2025 | 397.75 | 397.75 | 352.50 | 357.40 | 355.84 | -1.02% | 1,695 |
| Oct 20, 2025 | 391.60 | 391.60 | 357.05 | 361.10 | 359.53 | 1.43% | 18,236 |
| Oct 17, 2025 | 360.55 | 365.40 | 354.00 | 356.00 | 354.45 | -0.39% | 31,877 |
| Oct 16, 2025 | 362.45 | 362.80 | 355.00 | 357.40 | 355.84 | 0.66% | 526 |
| Oct 15, 2025 | 355.30 | 358.25 | 353.60 | 355.05 | 353.51 | -0.42% | 26 |
| Oct 14, 2025 | 359.00 | 360.95 | 351.50 | 356.55 | 355.00 | -1.05% | 11,640 |