Vandan Foods Limited (BOM:544436)
India
· Delayed Price · Currency is INR 35.50
-0.40 (-1.11%)
At close: Mar 9, 2026
Vandan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.11% | 1,200 |
| Mar 6, 2026 | 36.00 | 37.36 | 35.90 | 35.90 | 35.90 | -2.87% | 7,200 |
| Mar 5, 2026 | 35.30 | 36.96 | 35.30 | 36.96 | 36.96 | 5.00% | 10,800 |
| Mar 4, 2026 | 36.20 | 36.97 | 35.20 | 35.20 | 35.20 | -4.99% | 12,000 |
| Mar 2, 2026 | 37.06 | 37.06 | 37.05 | 37.05 | 37.05 | -5.00% | 13,200 |
| Feb 27, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.07% | 3,600 |
| Feb 26, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.39% | 1,200 |
| Feb 25, 2026 | 38.30 | 38.36 | 38.30 | 38.36 | 38.36 | -1.64% | 4,800 |
| Feb 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.48% | 1,200 |
| Feb 20, 2026 | 40.00 | 40.10 | 38.15 | 39.99 | 39.99 | 3.20% | 14,400 |
| Feb 19, 2026 | 39.50 | 39.50 | 38.75 | 38.75 | 38.75 | -2.96% | 3,600 |
| Feb 18, 2026 | 39.30 | 40.00 | 39.00 | 39.93 | 39.93 | 3.26% | 7,200 |
| Feb 17, 2026 | 39.50 | 39.50 | 38.25 | 38.67 | 38.67 | -3.32% | 3,600 |
| Feb 16, 2026 | 41.98 | 41.98 | 40.00 | 40.00 | 40.00 | -1.96% | 6,000 |
| Feb 13, 2026 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | -0.49% | 2,400 |
| Feb 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,200 |
| Feb 11, 2026 | 39.10 | 41.00 | 39.10 | 41.00 | 41.00 | 0.54% | 2,400 |
| Feb 10, 2026 | 39.09 | 40.78 | 38.50 | 40.78 | 40.78 | 1.95% | 8,400 |
| Feb 9, 2026 | 39.95 | 40.00 | 38.15 | 40.00 | 40.00 | - | 15,600 |
| Feb 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2,400 |
| Feb 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.26% | 2,400 |
| Feb 3, 2026 | 40.00 | 41.89 | 38.77 | 41.35 | 41.35 | 1.47% | 22,800 |
| Feb 2, 2026 | 41.00 | 41.01 | 40.75 | 40.75 | 40.75 | -4.86% | 10,800 |
| Feb 1, 2026 | 41.89 | 42.83 | 40.53 | 42.83 | 42.83 | 2.02% | 4,800 |
| Jan 29, 2026 | 41.11 | 41.98 | 41.11 | 41.98 | 41.98 | -2.08% | 4,800 |
| Jan 28, 2026 | 40.25 | 42.87 | 40.25 | 42.87 | 42.87 | 1.23% | 6,000 |
| Jan 23, 2026 | 44.20 | 44.20 | 42.35 | 42.35 | 42.35 | -4.38% | 7,200 |
| Jan 22, 2026 | 43.50 | 44.61 | 43.50 | 44.29 | 44.29 | 4.24% | 8,400 |
| Jan 21, 2026 | 41.32 | 42.49 | 41.32 | 42.49 | 42.49 | 2.34% | 4,800 |
| Jan 20, 2026 | 41.92 | 43.00 | 41.52 | 41.52 | 41.52 | -4.99% | 9,600 |
| Jan 19, 2026 | 44.02 | 44.23 | 43.70 | 43.70 | 43.70 | -5.00% | 15,600 |
| Jan 16, 2026 | 45.00 | 46.00 | 44.74 | 46.00 | 46.00 | -0.86% | 4,800 |
| Jan 14, 2026 | 44.78 | 46.48 | 43.67 | 46.40 | 46.40 | 3.62% | 6,000 |
| Jan 13, 2026 | 44.75 | 45.90 | 43.66 | 44.78 | 44.78 | 0.63% | 4,800 |
| Jan 12, 2026 | 44.90 | 44.92 | 44.50 | 44.50 | 44.50 | -2.20% | 4,800 |
| Jan 9, 2026 | 43.32 | 45.50 | 43.32 | 45.50 | 45.50 | - | 8,400 |
| Jan 8, 2026 | 46.50 | 46.50 | 44.51 | 45.50 | 45.50 | -2.15% | 9,600 |
| Jan 7, 2026 | 46.00 | 47.99 | 45.75 | 46.50 | 46.50 | -3.13% | 8,400 |
| Jan 6, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1,200 |
| Jan 5, 2026 | 48.00 | 48.00 | 47.31 | 48.00 | 48.00 | -3.61% | 22,800 |
| Jan 2, 2026 | 49.70 | 49.90 | 46.02 | 49.80 | 49.80 | 3.75% | 19,200 |
| Jan 1, 2026 | 48.99 | 49.86 | 48.00 | 48.00 | 48.00 | 1.05% | 10,800 |
| Dec 31, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.06% | 2,400 |
| Dec 30, 2025 | 47.70 | 47.70 | 47.00 | 47.00 | 47.00 | 0.19% | 6,000 |
| Dec 29, 2025 | 45.07 | 47.75 | 45.07 | 46.91 | 46.91 | -0.89% | 7,200 |
| Dec 26, 2025 | 47.47 | 48.50 | 47.25 | 47.33 | 47.33 | -4.83% | 12,000 |
| Dec 24, 2025 | 48.00 | 50.98 | 47.25 | 49.73 | 49.73 | 0.36% | 16,800 |
| Dec 23, 2025 | 51.63 | 52.95 | 49.05 | 49.55 | 49.55 | -4.03% | 48,000 |
| Dec 22, 2025 | 53.99 | 54.00 | 51.63 | 51.63 | 51.63 | -4.99% | 18,000 |
| Dec 19, 2025 | 57.19 | 57.19 | 54.34 | 54.34 | 54.34 | -4.98% | 16,800 |
| Dec 18, 2025 | 58.40 | 58.40 | 57.00 | 57.19 | 57.19 | 2.14% | 3,600 |
| Dec 17, 2025 | 55.07 | 56.25 | 54.99 | 55.99 | 55.99 | 2.17% | 14,400 |
| Dec 16, 2025 | 53.00 | 54.80 | 52.20 | 54.80 | 54.80 | -0.25% | 14,400 |
| Dec 15, 2025 | 54.08 | 55.88 | 53.08 | 54.94 | 54.94 | 1.59% | 8,400 |
| Dec 12, 2025 | 56.75 | 56.75 | 53.92 | 54.08 | 54.08 | -4.70% | 21,600 |
| Dec 11, 2025 | 54.50 | 56.75 | 54.50 | 56.75 | 56.75 | 2.29% | 4,800 |
| Dec 10, 2025 | 57.15 | 60.00 | 54.50 | 55.48 | 55.48 | -2.92% | 19,200 |
| Dec 9, 2025 | 61.00 | 62.00 | 57.15 | 57.15 | 57.15 | -4.99% | 20,400 |
| Dec 8, 2025 | 63.08 | 63.09 | 60.01 | 60.15 | 60.15 | 0.10% | 55,200 |
| Dec 5, 2025 | 57.23 | 60.09 | 57.23 | 60.09 | 60.09 | 5.00% | 25,200 |
| Dec 4, 2025 | 58.00 | 58.00 | 57.23 | 57.23 | 57.23 | -5.00% | 15,600 |
| Dec 3, 2025 | 56.31 | 62.10 | 56.31 | 60.24 | 60.24 | 1.64% | 50,400 |
| Dec 2, 2025 | 65.49 | 65.49 | 59.27 | 59.27 | 59.27 | -4.99% | 36,000 |
| Dec 1, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 5.00% | 18,000 |
| Nov 28, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 4.98% | 10,800 |
| Nov 27, 2025 | 54.90 | 56.59 | 54.90 | 56.59 | 56.59 | 4.99% | 26,400 |
| Nov 26, 2025 | 54.27 | 56.10 | 53.90 | 53.90 | 53.90 | -4.99% | 69,600 |
| Nov 25, 2025 | 56.73 | 58.99 | 56.73 | 56.73 | 56.73 | -4.99% | 116,400 |
| Nov 24, 2025 | 65.99 | 65.99 | 59.71 | 59.71 | 59.71 | -5.00% | 244,800 |
| Nov 21, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 4.99% | 22,800 |
| Nov 20, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 5.00% | 26,400 |
| Nov 19, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 4.99% | 27,600 |
| Nov 18, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 9.99% | 27,600 |
| Nov 17, 2025 | 43.10 | 49.37 | 43.10 | 49.37 | 49.37 | 9.98% | 103,200 |
| Nov 14, 2025 | 45.99 | 45.99 | 41.61 | 44.89 | 44.89 | 5.62% | 73,200 |
| Nov 13, 2025 | 42.31 | 43.05 | 40.55 | 42.50 | 42.50 | -0.75% | 15,600 |
| Nov 12, 2025 | 40.50 | 43.20 | 40.50 | 42.82 | 42.82 | 5.73% | 9,600 |
| Nov 11, 2025 | 41.00 | 41.00 | 40.10 | 40.50 | 40.50 | -3.34% | 7,200 |
| Nov 10, 2025 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | - | 3,600 |
| Nov 7, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | 1,200 |
| Nov 6, 2025 | 41.70 | 41.90 | 40.40 | 41.90 | 41.90 | - | 9,600 |
| Nov 4, 2025 | 41.00 | 41.90 | 41.00 | 41.90 | 41.90 | - | 4,800 |
| Nov 3, 2025 | 43.00 | 43.00 | 41.75 | 41.90 | 41.90 | -0.43% | 12,000 |
| Oct 31, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -0.05% | 6,000 |
| Oct 29, 2025 | 40.10 | 42.10 | 40.10 | 42.10 | 42.10 | 4.99% | 13,200 |
| Oct 28, 2025 | 40.30 | 40.50 | 40.05 | 40.10 | 40.10 | -0.99% | 9,600 |
| Oct 27, 2025 | 38.00 | 41.40 | 38.00 | 40.50 | 40.50 | -1.22% | 13,200 |
| Oct 24, 2025 | 42.00 | 43.83 | 41.00 | 41.00 | 41.00 | -2.38% | 16,800 |
| Oct 23, 2025 | 41.77 | 43.15 | 41.77 | 42.00 | 42.00 | 0.55% | 10,800 |
| Oct 20, 2025 | 44.00 | 44.00 | 41.77 | 41.77 | 41.77 | -4.81% | 4,800 |
| Oct 17, 2025 | 43.50 | 44.28 | 43.50 | 43.88 | 43.88 | 0.41% | 8,400 |
| Oct 16, 2025 | 43.60 | 45.00 | 42.22 | 43.70 | 43.70 | 0.23% | 18,000 |
| Oct 15, 2025 | 42.05 | 44.00 | 41.71 | 43.60 | 43.60 | -0.68% | 14,400 |
| Oct 14, 2025 | 45.15 | 45.15 | 41.06 | 43.90 | 43.90 | 2.09% | 9,600 |
| Oct 13, 2025 | 43.69 | 43.69 | 42.10 | 43.00 | 43.00 | -1.58% | 8,400 |
| Oct 10, 2025 | 42.99 | 45.36 | 42.50 | 43.69 | 43.69 | 1.13% | 20,400 |
| Oct 9, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.23% | 1,200 |
| Oct 8, 2025 | 46.10 | 46.10 | 43.00 | 43.30 | 43.30 | -1.99% | 13,200 |
| Oct 7, 2025 | 44.92 | 44.92 | 43.63 | 44.18 | 44.18 | -1.65% | 7,200 |
| Oct 6, 2025 | 49.44 | 49.44 | 44.87 | 44.92 | 44.92 | -4.89% | 13,200 |