NSE - Delayed Quote INR

Vidhi Specialty Food Ingredients Limited (VIDHIING.NS)

460.30 -11.15 (-2.37%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 471.45 488.75 457.20 460.30 460.30 179,655
Apr 24, 2024 467.15 477.10 466.00 471.45 471.45 88,859
Apr 23, 2024 460.15 470.40 454.95 466.25 466.25 30,309
Apr 22, 2024 473.20 478.95 456.00 460.20 460.20 192,996
Apr 19, 2024 459.30 475.00 455.05 469.70 469.70 281,408
Apr 18, 2024 458.00 472.00 457.55 459.30 459.30 44,742
Apr 16, 2024 454.70 463.25 450.85 457.00 457.00 80,029
Apr 15, 2024 439.00 458.80 439.00 456.45 456.45 45,747
Apr 12, 2024 459.80 469.00 459.00 460.65 460.65 29,210
Apr 10, 2024 462.35 464.50 455.65 459.80 459.80 24,965
Apr 9, 2024 464.00 466.10 456.25 462.35 462.35 25,362
Apr 8, 2024 467.95 468.95 459.55 461.60 461.60 36,348
Apr 5, 2024 451.00 478.90 448.35 467.50 467.50 130,597
Apr 4, 2024 460.20 465.90 449.00 452.30 452.30 35,811
Apr 3, 2024 455.00 464.45 455.00 460.10 460.10 25,601
Apr 2, 2024 459.00 468.45 455.25 458.15 458.15 32,226
Apr 1, 2024 461.70 464.05 456.05 460.10 460.10 32,341
Mar 28, 2024 451.00 462.90 447.80 457.40 457.40 62,724
Mar 27, 2024 468.00 478.90 443.10 453.55 453.55 189,453
Mar 26, 2024 466.85 483.60 460.35 467.15 467.15 99,038
Mar 22, 2024 459.00 494.70 459.00 466.85 466.85 598,926
Mar 21, 2024 436.25 470.00 435.00 462.00 462.00 311,169
Mar 20, 2024 441.95 450.25 432.00 434.15 434.15 27,182
Mar 19, 2024 439.50 444.90 437.45 443.25 443.25 18,195
Mar 18, 2024 431.00 443.90 431.00 440.50 440.50 26,647
Mar 14, 2024 425.10 449.85 425.10 439.05 439.05 38,864
Mar 13, 2024 452.90 456.85 425.00 431.85 431.85 109,373
Mar 12, 2024 444.10 469.45 444.10 450.95 450.95 123,126
Mar 11, 2024 482.00 496.90 445.30 451.40 451.40 553,546
Mar 7, 2024 449.90 479.05 442.00 473.90 473.90 504,803
Mar 6, 2024 444.85 455.90 438.50 445.80 445.80 35,672
Mar 5, 2024 430.00 451.00 427.30 442.60 442.60 36,265
Mar 4, 2024 423.95 435.90 423.95 433.60 433.60 18,129
Mar 1, 2024 433.80 433.80 425.00 429.20 429.20 18,986
Feb 29, 2024 425.00 434.20 425.00 431.60 431.60 9,457
Feb 28, 2024 433.15 436.15 421.60 427.75 427.75 26,635
Feb 27, 2024 442.35 443.75 431.00 435.25 435.25 10,229
Feb 26, 2024 450.90 450.90 440.10 442.35 442.35 24,405
Feb 23, 2024 438.30 449.00 428.10 443.00 443.00 31,320
Feb 22, 2024 432.95 442.95 425.30 436.25 436.25 27,965
Feb 21, 2024 447.00 452.40 428.30 430.40 430.40 68,356
Feb 20, 2024 423.05 449.00 416.10 446.65 446.65 124,367
Feb 19, 2024 420.10 426.55 418.25 420.95 420.95 11,828
Feb 16, 2024 0.60 Dividend
Feb 16, 2024 418.85 422.20 416.10 418.75 418.75 17,219
Feb 15, 2024 429.85 429.85 417.60 420.05 419.45 11,770
Feb 14, 2024 420.00 429.90 416.05 424.15 423.54 13,182
Feb 13, 2024 427.20 429.45 417.50 418.20 417.60 9,343
Feb 12, 2024 425.90 432.90 416.55 425.05 424.44 33,583
Feb 9, 2024 418.65 437.90 414.60 421.25 420.65 95,654
Feb 8, 2024 415.10 426.35 414.10 419.95 419.35 29,978
Feb 7, 2024 410.20 430.20 405.00 418.95 418.35 94,106
Feb 6, 2024 411.15 411.45 406.25 408.15 407.57 10,746
Feb 5, 2024 408.00 412.40 407.20 409.10 408.52 12,163
Feb 2, 2024 415.35 415.35 408.00 409.45 408.87 22,949
Feb 1, 2024 411.90 414.85 409.80 413.25 412.66 11,175
Jan 31, 2024 410.25 412.00 408.25 409.85 409.26 10,199
Jan 30, 2024 409.95 425.00 408.00 409.00 408.42 84,191
Jan 29, 2024 402.05 415.40 402.05 409.50 408.92 22,288
Jan 25, 2024 405.50 415.40 405.50 409.65 409.06 19,505
Jan 24, 2024 410.05 414.45 408.60 410.35 409.76 13,203
Jan 23, 2024 415.00 415.90 408.60 410.00 409.41 19,630
Jan 19, 2024 410.65 430.00 409.55 424.80 424.19 23,169
Jan 18, 2024 412.80 418.45 405.60 410.70 410.11 18,867
Jan 17, 2024 409.00 418.70 409.00 412.80 412.21 18,550
Jan 16, 2024 438.20 438.20 418.00 419.65 419.05 21,017
Jan 15, 2024 439.90 439.90 430.20 433.45 432.83 8,471
Jan 12, 2024 437.00 438.10 431.10 434.70 434.08 19,929
Jan 11, 2024 435.00 439.65 432.10 434.80 434.18 15,773
Jan 10, 2024 442.10 448.35 431.50 435.70 435.08 26,702
Jan 9, 2024 417.20 472.90 417.20 438.25 437.62 317,478
Jan 8, 2024 415.10 425.00 415.10 420.15 419.55 16,378
Jan 5, 2024 417.15 424.50 417.15 420.00 419.40 11,728
Jan 4, 2024 425.00 428.60 416.20 420.15 419.55 18,382
Jan 3, 2024 414.50 425.90 407.70 424.15 423.54 41,255
Jan 2, 2024 413.70 425.80 406.80 409.70 409.11 47,411
Jan 1, 2024 415.65 418.70 410.55 413.70 413.11 12,486
Dec 29, 2023 413.05 417.90 409.35 415.40 414.81 9,727
Dec 28, 2023 411.60 421.00 411.60 413.20 412.61 13,188
Dec 27, 2023 417.25 421.00 411.10 414.30 413.71 15,581
Dec 26, 2023 414.50 422.35 413.05 415.15 414.56 16,502
Dec 22, 2023 411.30 423.00 404.30 410.25 409.66 33,492
Dec 21, 2023 400.05 419.00 400.05 411.30 410.71 24,619
Dec 20, 2023 420.85 422.50 396.90 410.20 409.61 51,877
Dec 19, 2023 421.95 422.90 417.85 418.75 418.15 8,514
Dec 18, 2023 420.65 422.75 414.20 419.85 419.25 12,907
Dec 15, 2023 416.10 424.50 416.10 418.55 417.95 15,177
Dec 14, 2023 422.10 424.75 418.55 420.10 419.50 19,122
Dec 13, 2023 424.35 424.35 418.25 420.00 419.40 13,987
Dec 12, 2023 422.00 433.85 418.15 420.15 419.55 45,102
Dec 11, 2023 421.70 425.85 418.10 420.25 419.65 13,073
Dec 8, 2023 435.65 445.00 415.00 419.60 419.00 39,964
Dec 7, 2023 434.70 439.90 431.65 434.15 433.53 17,986
Dec 6, 2023 447.60 447.60 431.10 434.70 434.08 17,981
Dec 5, 2023 438.00 454.50 436.75 445.45 444.81 52,732
Dec 4, 2023 435.30 453.75 435.30 437.85 437.22 15,530
Dec 1, 2023 435.00 450.50 431.10 441.15 440.52 69,675
Nov 30, 2023 438.20 438.20 430.10 433.60 432.98 13,082
Nov 29, 2023 441.00 443.20 433.30 436.05 435.43 16,429
Nov 28, 2023 449.95 454.00 438.10 440.95 440.32 35,413
Nov 24, 2023 445.35 449.95 438.10 442.45 441.82 18,561
Nov 23, 2023 427.10 465.00 427.10 443.10 442.47 188,171
Nov 22, 2023 429.90 434.00 427.00 430.30 429.69 10,753
Nov 21, 2023 430.90 432.60 426.10 430.35 429.74 6,835
Nov 20, 2023 427.10 432.90 427.10 429.55 428.94 12,995
Nov 17, 2023 0.40 Dividend
Nov 17, 2023 431.80 431.85 425.15 429.30 428.69 12,200
Nov 16, 2023 434.90 435.00 428.10 429.70 428.69 7,429
Nov 15, 2023 426.55 432.00 423.55 430.40 429.39 11,793
Nov 13, 2023 425.65 429.40 422.15 424.40 423.40 7,887
Nov 10, 2023 422.85 426.90 419.00 422.65 421.65 9,011
Nov 9, 2023 425.50 428.90 418.00 422.90 421.90 27,366
Nov 8, 2023 427.90 432.80 412.15 428.90 427.89 43,469
Nov 7, 2023 422.50 425.00 418.25 422.05 421.05 6,221
Nov 6, 2023 423.00 428.05 420.40 422.45 421.45 10,618
Nov 3, 2023 424.70 425.80 419.20 421.90 420.91 11,538
Nov 2, 2023 413.00 429.90 413.00 424.70 423.70 13,506
Nov 1, 2023 408.75 418.25 408.75 416.05 415.07 7,565
Oct 31, 2023 418.65 418.65 406.10 414.60 413.62 10,142
Oct 30, 2023 414.00 418.50 408.00 416.55 415.57 7,662
Oct 27, 2023 403.95 413.30 403.95 410.70 409.73 6,905
Oct 26, 2023 396.90 420.00 389.50 405.80 404.84 55,816
Oct 25, 2023 407.00 407.00 388.00 399.70 398.76 19,346
Oct 23, 2023 423.10 428.00 401.30 405.55 404.59 14,723
Oct 20, 2023 427.30 431.95 424.00 427.40 426.39 24,478
Oct 19, 2023 425.10 435.05 425.10 430.25 429.24 8,332
Oct 18, 2023 424.00 434.95 422.10 430.15 429.14 28,018
Oct 17, 2023 437.00 437.00 424.00 426.80 425.79 8,291
Oct 16, 2023 435.00 442.45 432.10 434.80 433.77 15,389
Oct 13, 2023 436.85 440.10 433.35 435.90 434.87 6,458
Oct 12, 2023 435.10 442.00 434.15 435.90 434.87 18,938
Oct 11, 2023 428.10 442.00 422.40 439.80 438.76 19,901
Oct 10, 2023 432.15 435.70 430.00 431.60 430.58 9,934
Oct 9, 2023 442.95 442.95 424.00 430.00 428.99 21,438
Oct 6, 2023 420.20 450.00 419.00 443.30 442.25 45,324
Oct 5, 2023 412.90 422.75 411.15 420.20 419.21 11,877
Oct 4, 2023 414.85 419.00 409.55 413.40 412.43 17,258
Oct 3, 2023 419.20 420.65 409.95 414.85 413.87 14,571
Sep 29, 2023 412.25 424.90 410.00 419.30 418.31 10,510
Sep 28, 2023 409.00 415.20 409.00 411.25 410.28 6,289
Sep 27, 2023 412.00 413.95 408.80 410.40 409.43 5,102
Sep 26, 2023 411.20 417.40 409.95 412.35 411.38 7,252
Sep 25, 2023 412.00 419.40 409.25 411.40 410.43 6,554
Sep 22, 2023 0.40 Dividend
Sep 22, 2023 417.85 421.85 410.35 412.05 411.08 7,951
Sep 21, 2023 428.00 433.50 412.35 421.60 420.21 32,366
Sep 20, 2023 426.50 430.00 420.10 428.00 426.59 13,067
Sep 18, 2023 428.45 435.25 422.40 424.50 423.10 15,856
Sep 15, 2023 417.10 431.90 415.85 428.45 427.03 18,030
Sep 14, 2023 422.10 425.40 418.25 420.15 418.76 21,974
Sep 13, 2023 409.85 421.95 400.00 420.00 418.61 44,350
Sep 12, 2023 437.35 437.35 405.00 408.20 406.85 61,397
Sep 11, 2023 428.10 439.90 428.10 435.15 433.71 22,903
Sep 8, 2023 425.00 436.75 423.00 435.05 433.61 42,679
Sep 7, 2023 427.70 429.70 423.00 427.70 426.29 14,613
Sep 6, 2023 437.15 440.90 427.00 427.55 426.14 37,914
Sep 5, 2023 446.70 449.90 428.80 433.70 432.27 52,916
Sep 4, 2023 458.20 460.35 442.10 444.45 442.98 46,407
Sep 1, 2023 447.90 464.90 442.85 455.90 454.39 48,353
Aug 31, 2023 441.05 449.00 441.05 444.15 442.68 24,223
Aug 30, 2023 447.90 448.20 439.05 442.45 440.99 26,192
Aug 29, 2023 461.10 462.85 442.00 444.05 442.58 81,008
Aug 28, 2023 435.00 461.70 429.25 452.60 451.10 94,252
Aug 25, 2023 426.00 428.05 421.00 424.30 422.90 30,703
Aug 24, 2023 440.25 441.70 423.70 425.55 424.14 55,266
Aug 23, 2023 437.30 449.00 428.55 438.05 436.60 81,204
Aug 22, 2023 421.00 446.00 421.00 437.30 435.85 205,549
Aug 21, 2023 412.30 424.90 411.50 420.55 419.16 50,090
Aug 18, 2023 409.30 413.60 406.05 410.20 408.84 17,869
Aug 17, 2023 410.05 414.90 405.70 412.85 411.49 22,667
Aug 16, 2023 385.05 419.00 385.05 411.35 409.99 44,039
Aug 14, 2023 396.00 400.80 385.55 390.90 389.61 31,101
Aug 11, 2023 412.15 412.15 391.00 399.40 398.08 41,562
Aug 10, 2023 422.20 422.20 405.10 410.05 408.69 32,916
Aug 9, 2023 416.20 424.00 414.10 422.20 420.80 24,109
Aug 8, 2023 420.35 423.45 414.50 420.40 419.01 26,380
Aug 7, 2023 427.70 428.85 409.10 414.15 412.78 71,594
Aug 4, 2023 393.55 427.80 391.05 420.00 418.61 162,828
Aug 3, 2023 393.15 395.55 389.10 391.55 390.26 9,311
Aug 2, 2023 397.00 399.90 388.40 391.15 389.86 24,948
Aug 1, 2023 389.95 403.45 388.05 397.00 395.69 19,925
Jul 31, 2023 386.55 392.70 386.55 390.30 389.01 10,262
Jul 28, 2023 390.05 394.00 389.05 390.25 388.96 10,622
Jul 27, 2023 390.75 394.00 386.10 389.85 388.56 11,019
Jul 26, 2023 392.05 393.25 386.05 390.20 388.91 20,599
Jul 25, 2023 390.75 392.00 385.55 390.05 388.76 11,763
Jul 24, 2023 389.90 394.90 385.35 388.80 387.52 18,729
Jul 21, 2023 386.35 392.60 386.35 390.10 388.81 19,113
Jul 20, 2023 389.85 392.45 385.80 390.25 388.96 19,654
Jul 19, 2023 391.80 395.00 388.15 389.85 388.56 12,881
Jul 18, 2023 399.70 401.00 388.00 389.85 388.56 31,160
Jul 17, 2023 386.60 401.00 384.05 397.70 396.39 25,154
Jul 14, 2023 384.35 391.90 382.00 386.60 385.32 26,022
Jul 13, 2023 388.60 390.90 383.30 384.35 383.08 17,008
Jul 12, 2023 384.65 390.45 382.50 386.65 385.37 18,871
Jul 11, 2023 395.00 395.00 382.55 384.60 383.33 23,811
Jul 10, 2023 393.10 397.00 387.30 391.00 389.71 20,512
Jul 7, 2023 396.65 401.05 392.00 393.70 392.40 19,573
Jul 6, 2023 403.15 403.15 395.10 396.65 395.34 17,790
Jul 5, 2023 390.35 404.90 390.35 401.10 399.77 22,376
Jul 4, 2023 395.40 399.00 393.00 394.30 393.00 18,176
Jul 3, 2023 402.25 407.75 395.10 398.30 396.98 18,135
Jun 30, 2023 406.50 406.50 393.95 400.25 398.93 23,436
Jun 28, 2023 407.70 414.00 401.00 404.10 402.76 65,715
Jun 27, 2023 376.90 409.70 376.30 405.65 404.31 100,630
Jun 26, 2023 380.00 383.95 371.50 378.65 377.40 19,808
Jun 23, 2023 385.10 392.90 380.55 384.75 383.48 23,644
Jun 22, 2023 391.40 393.00 386.10 387.85 386.57 35,802
Jun 21, 2023 393.75 394.80 390.00 391.40 390.11 16,702
Jun 20, 2023 399.00 399.00 390.00 391.75 390.46 43,213
Jun 19, 2023 396.00 406.90 394.10 396.30 394.99 112,687
Jun 16, 2023 364.00 404.00 364.00 393.85 392.55 442,469
Jun 15, 2023 367.65 374.00 364.30 367.25 366.04 14,698
Jun 14, 2023 368.05 368.05 358.35 365.85 364.64 20,947
Jun 13, 2023 366.40 368.00 364.95 366.25 365.04 11,006
Jun 12, 2023 367.00 369.75 365.00 366.40 365.19 7,241
Jun 9, 2023 366.60 369.25 365.00 365.55 364.34 7,821
Jun 8, 2023 375.00 375.00 360.85 364.75 363.54 16,644
Jun 7, 2023 365.05 374.80 365.05 369.90 368.68 24,906
Jun 6, 2023 356.00 366.25 353.10 363.35 362.15 21,389
Jun 5, 2023 352.25 356.00 350.00 354.80 353.63 13,501
Jun 2, 2023 353.05 353.05 349.65 350.45 349.29 11,819
Jun 1, 2023 358.50 359.50 350.10 351.25 350.09 9,537
May 31, 2023 351.25 362.25 349.00 358.50 357.32 22,980
May 30, 2023 351.65 354.00 348.05 349.55 348.39 11,298
May 29, 2023 341.80 353.00 340.00 350.10 348.94 15,534
May 26, 2023 346.00 354.50 342.75 352.20 351.04 27,505
May 25, 2023 354.70 355.15 344.95 346.55 345.40 9,744
May 24, 2023 346.65 352.70 343.75 347.90 346.75 10,961
May 23, 2023 354.75 356.45 345.00 346.65 345.50 16,048
May 22, 2023 357.00 358.80 351.40 353.05 351.88 20,812
May 19, 2023 363.60 366.40 357.00 358.85 357.66 13,000
May 18, 2023 366.20 367.45 362.00 363.60 362.40 17,020
May 17, 2023 367.90 370.45 364.85 366.15 364.94 14,091
May 16, 2023 376.25 376.25 364.30 366.10 364.89 19,910
May 15, 2023 370.00 376.20 370.00 375.00 373.76 13,757
May 12, 2023 375.00 379.50 370.35 373.35 372.12 12,095
May 11, 2023 371.20 378.80 367.95 376.45 375.21 18,522
May 10, 2023 371.00 378.95 365.05 369.35 368.13 52,094
May 9, 2023 368.85 372.50 363.00 369.20 367.98 8,535
May 8, 2023 363.50 374.30 361.10 368.40 367.18 19,511
May 5, 2023 370.65 373.00 364.05 366.05 364.84 14,496
May 4, 2023 371.15 376.00 369.80 371.65 370.42 9,401
May 3, 2023 376.70 378.90 370.00 371.15 369.92 9,675
May 2, 2023 381.00 382.80 374.00 377.15 375.90 13,914
Apr 28, 2023 381.85 384.00 378.70 380.70 379.44 10,849
Apr 27, 2023 374.50 382.00 372.80 379.95 378.69 19,243
Apr 26, 2023 383.90 385.00 373.65 375.60 374.36 13,341
Apr 25, 2023 375.00 387.40 372.80 383.90 382.63 32,981

Related Tickers

DYNPRO.NS Dynemic Products Limited
300.85
-0.40%
 
DICIND.NS DIC India Limited
469.20
+0.11%
 
ARVEE.NS Arvee Laboratories (India) Ltd.
213.70
+4.99%
 
ASAHISONG.NS Asahi Songwon Colors Limited
353.65
-2.28%
 
SHALPAINTS.NS Shalimar Paints Limited
167.60
-0.27%
 
APCOTEXIND.NS Apcotex Industries Limited
448.90
-0.89%
 
SPLPETRO.NS Supreme Petrochem Limited
690.75
+7.26%
 
PRIVISCL.NS Privi Speciality Chemicals Limited
1,178.50
+0.39%
 
VINYLINDIA.NS Vinyl Chemicals (India) Limited
382.40
-0.66%
 
SIRCA.NS Sirca Paints India Limited
319.00
-0.33%