Vidhi Specialty Food Ingredients Limited (BOM:531717)
India
· Delayed Price · Currency is INR 299.15
-5.05 (-1.66%)
At close: Apr 28, 2026
BOM:531717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 298.00 | 301.00 | 295.10 | 296.50 | 296.50 | -0.89% | 873 |
| Apr 28, 2026 | 305.50 | 313.85 | 298.00 | 299.15 | 299.15 | -1.66% | 2,344 |
| Apr 27, 2026 | 310.35 | 314.05 | 304.05 | 304.20 | 304.20 | -1.87% | 39,606 |
| Apr 24, 2026 | 311.00 | 311.00 | 305.40 | 310.00 | 310.00 | -1.90% | 329 |
| Apr 23, 2026 | 320.80 | 326.00 | 310.40 | 316.00 | 316.00 | -1.03% | 1,426 |
| Apr 22, 2026 | 317.55 | 322.10 | 311.30 | 319.30 | 319.30 | 0.61% | 242 |
| Apr 21, 2026 | 321.80 | 322.70 | 316.00 | 317.35 | 317.35 | -0.45% | 2,456 |
| Apr 20, 2026 | 315.20 | 318.80 | 313.30 | 318.80 | 318.80 | 1.14% | 200,638 |
| Apr 17, 2026 | 334.00 | 334.00 | 314.00 | 315.20 | 315.20 | -0.55% | 692 |
| Apr 16, 2026 | 326.85 | 326.85 | 314.70 | 316.95 | 316.95 | -1.58% | 438 |
| Apr 15, 2026 | 328.80 | 328.80 | 320.95 | 322.05 | 322.05 | -0.29% | 121,129 |
| Apr 13, 2026 | 323.10 | 328.55 | 319.55 | 323.00 | 323.00 | -1.22% | 28,028 |
| Apr 10, 2026 | 324.55 | 328.45 | 323.00 | 327.00 | 327.00 | 1.51% | 736 |
| Apr 9, 2026 | 326.60 | 331.65 | 319.00 | 322.15 | 322.15 | -2.22% | 4,067 |
| Apr 8, 2026 | 328.45 | 332.90 | 321.85 | 329.45 | 329.45 | 1.37% | 4,086 |
| Apr 7, 2026 | 308.95 | 325.00 | 306.00 | 325.00 | 325.00 | 6.38% | 38,017 |
| Apr 6, 2026 | 323.00 | 323.00 | 304.45 | 305.50 | 305.50 | -3.02% | 606 |
| Apr 2, 2026 | 290.00 | 323.00 | 284.55 | 315.00 | 315.00 | 5.12% | 607 |
| Apr 1, 2026 | 299.10 | 299.90 | 281.00 | 299.65 | 299.65 | 9.60% | 3,470 |
| Mar 30, 2026 | 258.80 | 281.70 | 258.75 | 273.40 | 273.40 | 2.99% | 3,072 |
| Mar 27, 2026 | 280.15 | 281.75 | 260.50 | 265.45 | 265.45 | -5.45% | 47,185 |
| Mar 25, 2026 | 278.75 | 283.45 | 278.75 | 280.75 | 280.75 | 0.72% | 11,705 |
| Mar 24, 2026 | 268.10 | 283.85 | 267.80 | 278.75 | 278.75 | 4.21% | 5,123 |
| Mar 23, 2026 | 271.90 | 273.00 | 262.15 | 267.50 | 267.50 | -4.24% | 24,964 |
| Mar 20, 2026 | 279.20 | 286.00 | 273.00 | 279.35 | 279.35 | 2.97% | 7,325 |
| Mar 19, 2026 | 277.90 | 278.00 | 270.10 | 271.30 | 271.30 | -2.36% | 11,834 |
| Mar 18, 2026 | 268.50 | 280.00 | 268.50 | 277.85 | 277.85 | 2.06% | 13,295 |
| Mar 17, 2026 | 285.50 | 293.35 | 261.55 | 272.25 | 272.25 | -5.42% | 14,607 |
| Mar 16, 2026 | 296.60 | 302.00 | 285.00 | 287.85 | 287.85 | -2.42% | 873 |
| Mar 13, 2026 | 295.50 | 304.10 | 288.05 | 295.00 | 295.00 | -0.17% | 77,595 |
| Mar 12, 2026 | 285.55 | 305.55 | 283.15 | 295.50 | 295.50 | 3.21% | 5,726 |
| Mar 11, 2026 | 297.75 | 300.40 | 283.90 | 286.30 | 286.30 | -4.18% | 3,342 |
| Mar 10, 2026 | 301.10 | 302.10 | 297.65 | 298.80 | 298.80 | -0.85% | 3,134 |
| 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 |