Vidya Wires Limited (NSE:VIDYAWIRES)
India
· Delayed Price · Currency is INR 87.49
-0.01 (-0.01%)
At close: Apr 28, 2026
Vidya Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.00 | 88.80 | 84.95 | 87.49 | 87.49 | -0.01% | 8,192,671 |
| Apr 27, 2026 | 85.64 | 91.90 | 84.75 | 87.50 | 87.50 | 5.78% | 34,392,300 |
| Apr 24, 2026 | 77.49 | 88.78 | 76.85 | 82.72 | 82.72 | 7.76% | 60,030,310 |
| Apr 23, 2026 | 74.60 | 78.50 | 73.78 | 76.76 | 76.76 | 3.97% | 4,089,951 |
| Apr 22, 2026 | 75.95 | 76.50 | 72.61 | 73.83 | 73.83 | -2.08% | 2,872,279 |
| Apr 21, 2026 | 74.90 | 76.85 | 74.25 | 75.40 | 75.40 | 2.38% | 3,264,120 |
| Apr 20, 2026 | 69.76 | 74.84 | 66.27 | 73.65 | 73.65 | 5.77% | 6,021,070 |
| Apr 17, 2026 | 69.00 | 71.58 | 67.20 | 69.63 | 69.63 | 2.65% | 4,445,496 |
| Apr 16, 2026 | 68.34 | 69.95 | 65.00 | 67.83 | 67.83 | -0.15% | 4,307,838 |
| Apr 15, 2026 | 68.50 | 69.70 | 67.23 | 67.93 | 67.93 | 2.38% | 5,558,243 |
| Apr 13, 2026 | 61.00 | 69.12 | 60.80 | 66.35 | 66.35 | 5.37% | 12,582,040 |
| Apr 10, 2026 | 62.02 | 65.00 | 62.02 | 62.97 | 62.97 | 2.09% | 6,535,493 |
| Apr 9, 2026 | 57.25 | 63.00 | 56.40 | 61.68 | 61.68 | 10.58% | 12,739,830 |
| Apr 8, 2026 | 55.00 | 58.00 | 54.80 | 55.78 | 55.78 | 4.24% | 3,879,521 |
| Apr 7, 2026 | 52.39 | 54.30 | 52.08 | 53.51 | 53.51 | 2.10% | 1,734,359 |
| Apr 6, 2026 | 52.50 | 53.50 | 51.71 | 52.41 | 52.41 | 0.15% | 1,595,403 |
| Apr 2, 2026 | 51.90 | 53.00 | 50.82 | 52.33 | 52.33 | -0.19% | 1,069,388 |
| Apr 1, 2026 | 51.45 | 52.85 | 51.25 | 52.43 | 52.43 | 4.55% | 1,202,967 |
| Mar 30, 2026 | 52.34 | 52.50 | 50.00 | 50.15 | 50.15 | -4.17% | 1,139,655 |
| Mar 27, 2026 | 52.52 | 54.10 | 52.00 | 52.33 | 52.33 | -1.41% | 1,382,097 |
| Mar 25, 2026 | 54.50 | 55.10 | 52.16 | 53.08 | 53.08 | -0.66% | 1,536,747 |
| Mar 24, 2026 | 52.20 | 53.70 | 51.89 | 53.43 | 53.43 | 4.50% | 1,761,591 |
| Mar 23, 2026 | 53.10 | 53.84 | 50.15 | 51.13 | 51.13 | -5.65% | 1,675,609 |
| Mar 20, 2026 | 53.43 | 56.50 | 53.43 | 54.19 | 54.19 | 2.09% | 1,686,511 |
| Mar 19, 2026 | 50.24 | 54.55 | 50.24 | 53.08 | 53.08 | -4.01% | 1,219,237 |
| Mar 18, 2026 | 54.49 | 56.00 | 54.04 | 55.30 | 55.30 | 2.58% | 2,120,198 |
| Mar 17, 2026 | 53.25 | 54.90 | 53.04 | 53.91 | 53.91 | 1.47% | 1,355,553 |
| Mar 16, 2026 | 53.07 | 54.20 | 51.10 | 53.13 | 53.13 | 0.42% | 2,141,730 |
| Mar 13, 2026 | 55.60 | 57.41 | 52.50 | 52.91 | 52.91 | -5.35% | 3,092,514 |
| Mar 12, 2026 | 53.76 | 59.47 | 52.30 | 55.90 | 55.90 | 3.46% | 10,427,610 |
| Mar 11, 2026 | 52.85 | 54.87 | 52.16 | 54.03 | 54.03 | 3.13% | 2,534,817 |
| Mar 10, 2026 | 50.98 | 52.59 | 50.63 | 52.39 | 52.39 | 4.22% | 1,228,159 |
| Mar 9, 2026 | 50.00 | 51.08 | 49.58 | 50.27 | 50.27 | -2.16% | 821,523 |
| Mar 6, 2026 | 52.00 | 52.89 | 51.00 | 51.38 | 51.38 | -2.04% | 891,122 |
| Mar 5, 2026 | 51.30 | 53.00 | 50.70 | 52.45 | 52.45 | 2.24% | 1,798,966 |
| Mar 4, 2026 | 50.60 | 51.78 | 49.35 | 51.30 | 51.30 | -0.64% | 1,498,984 |
| Mar 2, 2026 | 50.01 | 52.85 | 50.01 | 51.63 | 51.63 | -3.37% | 1,929,641 |
| Feb 27, 2026 | 53.75 | 54.80 | 52.66 | 53.43 | 53.43 | -0.60% | 3,096,501 |
| Feb 26, 2026 | 51.20 | 54.00 | 50.86 | 53.75 | 53.75 | 5.62% | 5,590,001 |
| Feb 25, 2026 | 49.50 | 51.30 | 48.87 | 50.89 | 50.89 | 3.94% | 1,948,679 |
| Feb 24, 2026 | 49.51 | 49.84 | 48.51 | 48.96 | 48.96 | -2.08% | 569,681 |
| Feb 23, 2026 | 49.61 | 50.75 | 48.51 | 50.00 | 50.00 | 1.19% | 1,262,737 |
| Feb 20, 2026 | 46.85 | 49.95 | 46.00 | 49.41 | 49.41 | 6.03% | 2,268,917 |
| Feb 19, 2026 | 47.95 | 47.95 | 46.00 | 46.60 | 46.60 | -1.29% | 430,410 |
| Feb 18, 2026 | 48.20 | 48.20 | 47.00 | 47.21 | 47.21 | -1.09% | 379,124 |
| Feb 17, 2026 | 46.48 | 48.42 | 46.15 | 47.73 | 47.73 | 2.69% | 709,735 |
| Feb 16, 2026 | 46.80 | 47.03 | 46.31 | 46.48 | 46.48 | -1.23% | 473,648 |
| Feb 13, 2026 | 47.20 | 47.78 | 46.01 | 47.06 | 47.06 | -0.61% | 1,125,614 |
| Feb 12, 2026 | 48.15 | 48.55 | 47.13 | 47.35 | 47.35 | -2.17% | 588,238 |
| Feb 11, 2026 | 49.00 | 49.00 | 48.25 | 48.40 | 48.40 | -0.60% | 429,895 |
| Feb 10, 2026 | 49.99 | 50.31 | 48.50 | 48.69 | 48.69 | -2.01% | 951,306 |
| Feb 9, 2026 | 51.35 | 51.35 | 49.20 | 49.69 | 49.69 | -1.66% | 1,408,398 |
| Feb 6, 2026 | 52.20 | 52.20 | 50.25 | 50.53 | 50.53 | 3.38% | 5,375,018 |
| Feb 5, 2026 | 48.00 | 50.30 | 47.95 | 48.88 | 48.88 | 0.89% | 2,534,240 |
| Feb 4, 2026 | 46.29 | 49.00 | 45.78 | 48.45 | 48.45 | 5.46% | 1,310,007 |
| Feb 3, 2026 | 47.00 | 47.00 | 45.40 | 45.94 | 45.94 | 1.19% | 742,486 |
| Feb 2, 2026 | 45.40 | 45.60 | 44.10 | 45.40 | 45.40 | 2.00% | 669,434 |
| Feb 1, 2026 | 46.01 | 46.45 | 42.51 | 44.51 | 44.51 | -4.40% | 803,959 |
| Jan 30, 2026 | 46.00 | 46.90 | 45.50 | 46.56 | 46.56 | - | 748,885 |
| Jan 29, 2026 | 46.57 | 47.00 | 45.50 | 46.56 | 46.56 | -0.04% | 820,888 |
| Jan 28, 2026 | 45.26 | 46.70 | 45.12 | 46.58 | 46.58 | 2.92% | 795,632 |
| Jan 27, 2026 | 45.12 | 45.54 | 44.06 | 45.26 | 45.26 | 0.29% | 951,198 |
| Jan 23, 2026 | 46.15 | 46.16 | 44.88 | 45.13 | 45.13 | -1.70% | 693,190 |
| Jan 22, 2026 | 45.18 | 46.40 | 45.16 | 45.91 | 45.91 | 2.32% | 721,074 |
| Jan 21, 2026 | 46.00 | 46.00 | 44.37 | 44.87 | 44.87 | -2.35% | 1,649,156 |
| Jan 20, 2026 | 47.72 | 47.75 | 45.59 | 45.95 | 45.95 | -3.71% | 1,775,411 |
| Jan 19, 2026 | 48.74 | 48.74 | 47.58 | 47.72 | 47.72 | -1.63% | 868,561 |
| Jan 16, 2026 | 49.40 | 49.60 | 48.23 | 48.51 | 48.51 | -0.84% | 876,030 |
| Jan 14, 2026 | 48.05 | 49.19 | 47.61 | 48.92 | 48.92 | 2.17% | 1,367,492 |
| Jan 13, 2026 | 48.06 | 48.48 | 47.66 | 47.88 | 47.88 | 0.76% | 1,015,952 |
| Jan 12, 2026 | 48.70 | 48.94 | 46.81 | 47.52 | 47.52 | -2.38% | 1,833,309 |
| Jan 9, 2026 | 50.17 | 50.20 | 48.39 | 48.68 | 48.68 | -2.97% | 2,019,116 |
| Jan 8, 2026 | 51.40 | 51.45 | 49.81 | 50.17 | 50.17 | -1.57% | 1,787,240 |
| Jan 7, 2026 | 49.60 | 51.45 | 49.57 | 50.97 | 50.97 | 2.39% | 2,755,549 |
| Jan 6, 2026 | 49.56 | 50.00 | 49.32 | 49.78 | 49.78 | 0.22% | 1,588,416 |
| Jan 5, 2026 | 50.70 | 50.70 | 49.45 | 49.67 | 49.67 | -0.92% | 1,731,940 |
| Jan 2, 2026 | 49.46 | 50.40 | 49.30 | 50.13 | 50.13 | 0.30% | 2,657,776 |
| Jan 1, 2026 | 49.79 | 50.45 | 49.79 | 49.98 | 49.98 | 0.46% | 1,402,399 |
| Dec 31, 2025 | 49.68 | 50.17 | 49.51 | 49.75 | 49.75 | 0.14% | 2,615,692 |
| Dec 30, 2025 | 50.42 | 50.42 | 49.40 | 49.68 | 49.68 | -1.53% | 2,348,053 |
| Dec 29, 2025 | 51.09 | 51.25 | 49.34 | 50.45 | 50.45 | -1.18% | 4,677,464 |
| Dec 26, 2025 | 51.80 | 51.88 | 50.85 | 51.05 | 51.05 | -1.43% | 3,553,388 |
| Dec 24, 2025 | 52.29 | 52.32 | 51.25 | 51.79 | 51.79 | -0.02% | 3,985,338 |
| Dec 23, 2025 | 52.75 | 53.75 | 51.25 | 51.80 | 51.80 | -1.13% | 9,111,460 |
| Dec 22, 2025 | 53.34 | 54.90 | 52.09 | 52.39 | 52.39 | 0.29% | 17,031,560 |
| Dec 19, 2025 | 53.65 | 53.65 | 52.00 | 52.24 | 52.24 | -1.75% | 6,656,645 |
| Dec 18, 2025 | 53.90 | 54.99 | 52.60 | 53.17 | 53.17 | 2.37% | 20,928,510 |
| Dec 17, 2025 | 50.23 | 54.66 | 49.12 | 51.94 | 51.94 | 2.57% | 34,550,740 |
| Dec 16, 2025 | 49.20 | 51.45 | 48.65 | 50.64 | 50.64 | 2.76% | 14,228,190 |
| Dec 15, 2025 | 51.47 | 51.47 | 48.78 | 49.28 | 49.28 | -4.48% | 11,330,040 |
| Dec 12, 2025 | 53.33 | 53.99 | 51.11 | 51.59 | 51.59 | -2.38% | 11,703,610 |
| Dec 11, 2025 | 53.17 | 55.39 | 52.25 | 52.85 | 52.85 | -0.60% | 31,562,370 |