NSE · VADILALIND · stock
Vadilal Industries Limited (VADILALIND) stock price history
Every NSE trading session of Vadilal Industries Limited from Jun 15, 2011 to Sep 28, 2026: 3,772 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VADILALIND adjusted close, 2011 to 2026
- ₹7,855
- All time high, 2026
- ₹8,380
- 52 week high, ₹3,964 low
- 3,772
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
VADILALIND key facts
- Vadilal Industries Limited (VADILALIND) closed at ₹7,398 on Sep 28, 2026 on NSE.
- VADILALIND's all time high close is ₹7,855, set on Aug 28, 2026; its all time low close is ₹86.51 on Dec 21, 2011.
- VADILALIND's 52 week range is ₹3,964 to ₹8,380.
- VADILALIND returned +37.4% over the year to Sep 28, 2026 and +612.0% over five years.
- Over ten years VADILALIND returned +1,153%, +28.8% a year compounded.
- VADILALIND's deepest drawdown was -63.9% from Sep 6, 2017 to Mar 25, 2020.
- DataCedar holds 3,772 daily sessions of VADILALIND history from Jun 15, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VADILALIND price chart, 2011 to 2026
VADILALIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | +16.9% |
| 6 months | +73.8% |
| Year to date | +51.1% |
| 1 year | +37.4% |
| 3 years | +192.3% |
| 5 years | +612.0% |
| 10 years | +1,153% |
| Since Jun 15, 2011 | +4,714% |
| Compound annual growth, 15.3 years | +28.8% |
VADILALIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹7,855 on Aug 28, 2026
- All time low close
- ₹86.51 on Dec 21, 2011
- 52 week high
- ₹8,380 on Aug 13, 2026
- 52 week low
- ₹3,964 on Jan 27, 2026
- Deepest drawdown
- -63.9% from Sep 6, 2017 to Mar 25, 2020, recovered Aug 2, 2021
- Best single session
- +20.0% on Aug 23, 2012
- Worst single session
- -19.7% on Aug 20, 2018
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2011
- 48.1×
- Best calendar year
- 2022, +189%
- Worst calendar year
- 2018, -45%
VADILALIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 15, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4,947 | ₹8,380 | ₹3,964 | ₹7,398 | +51.1% | 4.2M | 185 |
| 2025 | ₹3,904 | ₹7,311 | ₹3,374 | ₹4,895 | +24.1% | 5.4M | 249 |
| 2024 | ₹2,499 | ₹5,081 | ₹2,292 | ₹3,944 | +57.8% | 4.6M | 246 |
| 2023 | ₹2,615 | ₹3,253 | ₹1,776 | ₹2,499 | -3.8% | 5.3M | 245 |
| 2022 | ₹899.93 | ₹2,821 | ₹812.94 | ₹2,597 | +189.0% | 8.4M | 248 |
| 2021 | ₹745.54 | ₹1,250 | ₹745.05 | ₹898.40 | +19.8% | 5.6M | 248 |
| 2020 | ₹718.40 | ₹886.16 | ₹374.99 | ₹749.78 | +6.0% | 3.5M | 251 |
| 2019 | ₹530.82 | ₹848.61 | ₹429.68 | ₹707.25 | +34.0% | 6M | 243 |
| 2018 | ₹970.74 | ₹980.03 | ₹381.50 | ₹527.86 | -45.1% | 11.2M | 246 |
| 2017 | ₹477.77 | ₹1,152 | ₹472.37 | ₹961.99 | +101.7% | 20.8M | 248 |
| 2016 | ₹632.27 | ₹749.29 | ₹389.93 | ₹476.93 | -24.1% | 14.3M | 246 |
| 2015 | ₹246.49 | ₹864.05 | ₹225.22 | ₹628.64 | +155.6% | 24.4M | 246 |
| 2014 | ₹149.30 | ₹307.07 | ₹120.27 | ₹245.95 | +66.0% | 11.2M | 244 |
| 2013 | ₹210.70 | ₹242.94 | ₹99.30 | ₹148.18 | -29.3% | 17.2M | 248 |
| 2012 | ₹93.41 | ₹293.41 | ₹87.28 | ₹209.64 | +132.9% | 19.6M | 245 |
| 2011 | ₹160.73 | ₹173.99 | ₹81.63 | ₹90.01 | n/a | 1.4M | 134 |
VADILALIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹7,398 | -3.0% |
| August 2026 | ₹7,628 | +6.6% |
| July 2026 | ₹7,157 | +14.7% |
| June 2026 | ₹6,238 | +29.8% |
| May 2026 | ₹4,804 | +3.1% |
| April 2026 | ₹4,659 | +14.8% |
| March 2026 | ₹4,057 | -17.3% |
| February 2026 | ₹4,905 | +12.9% |
| January 2026 | ₹4,346 | -11.2% |
| December 2025 | ₹4,895 | -8.4% |
| November 2025 | ₹5,345 | +1.4% |
| October 2025 | ₹5,271 | -1.1% |
About the VADILALIND data
Daily bars. 3,772 sessions from Jun 15, 2011 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VADILALIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- UTLSOLAR Fujiyama Power Systems Limited
- UTTAMSUGAR Uttam Sugar Mills Limited
- UYFINCORP U. Y. Fincorp Limited
- V2RETAIL V2 Retail Limited
- VADILENT Vadilal Enterprises Limited
- VAIBHAVGBL Vaibhav Global Limited
- VAISHALI Vaishali Pharma Limited
- VAKRANGEE Vakrangee Limited
Common questions
VADILALIND share price history
