VIDHIING.NSVIDHIING.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $330.00 | $334.70 | $315.50 | $323.75 | 20,282 |
| 1/9/2026 | $334.05 | $338.25 | $331.25 | $335.00 | 4,402 |
| 1/8/2026 | $326.25 | $336.00 | $322.45 | $335.10 | 13,577 |
| 1/7/2026 | $325.70 | $331.90 | $325.00 | $328.70 | 8,403 |
| 1/6/2026 | $333.30 | $333.30 | $325.50 | $330.05 | 4,595 |
| 1/5/2026 | $337.80 | $341.10 | $327.00 | $332.40 | 7,630 |
| 1/2/2026 | $340.15 | $342.00 | $333.35 | $337.80 | 2,333 |
| 1/1/2026 | $344.40 | $349.40 | $336.55 | $339.00 | 2,489 |
| 12/31/2025 | $345.00 | $350.60 | $343.05 | $347.95 | 5,516 |
| 12/30/2025 | $344.80 | $346.50 | $336.40 | $342.60 | 2,766 |
| 12/29/2025 | $344.75 | $351.30 | $340.20 | $344.50 | 5,133 |
| 12/26/2025 | $331.00 | $349.00 | $331.00 | $344.75 | 5,652 |
| 12/24/2025 | $340.65 | $359.25 | $332.25 | $334.95 | 8,958 |
| 12/23/2025 | $339.55 | $347.25 | $337.00 | $340.45 | 8,991 |
| 12/22/2025 | $340.65 | $346.65 | $335.85 | $338.60 | 7,051 |
| 12/19/2025 | $333.10 | $344.90 | $330.30 | $340.15 | 8,631 |
| 12/18/2025 | $329.90 | $335.80 | $326.20 | $330.25 | 2,637 |
| 12/17/2025 | $335.00 | $342.00 | $324.00 | $334.90 | 5,696 |
| 12/16/2025 | $336.40 | $339.20 | $331.85 | $334.25 | 2,428 |
| 12/15/2025 | $330.00 | $339.20 | $324.80 | $338.15 | 5,982 |
| 12/12/2025 | $341.60 | $341.60 | $272.05 | $329.70 | 61,151 |
| 12/11/2025 | $333.75 | $342.85 | $331.95 | $340.05 | 5,159 |
| 12/10/2025 | $345.50 | $349.10 | $330.50 | $333.75 | 14,155 |
| 12/9/2025 | $330.05 | $364.80 | $328.05 | $344.20 | 379,866 |
| 12/8/2025 | $333.40 | $339.20 | $327.00 | $333.25 | 7,626 |
| 12/5/2025 | $337.05 | $340.70 | $333.00 | $334.60 | 4,190 |
| 12/4/2025 | $336.60 | $343.00 | $331.00 | $337.30 | 7,183 |
| 12/3/2025 | $347.90 | $347.90 | $331.25 | $333.65 | 10,991 |
| 12/2/2025 | $355.85 | $355.85 | $341.25 | $344.35 | 3,960 |
| 12/1/2025 | $362.70 | $364.85 | $354.00 | $355.65 | 4,346 |
| 11/28/2025 | $360.60 | $362.45 | $358.50 | $360.25 | 3,063 |
| 11/27/2025 | $360.80 | $366.30 | $355.00 | $358.80 | 4,391 |
| 11/26/2025 | $359.30 | $373.05 | $359.30 | $364.45 | 1,830 |
| 11/25/2025 | $365.80 | $372.00 | $362.25 | $369.25 | 5,454 |
| 11/24/2025 | $368.10 | $371.90 | $358.40 | $365.10 | 7,973 |
| 11/21/2025 | $370.00 | $374.70 | $365.10 | $368.80 | 8,491 |
| 11/19/2025 | $373.50 | $377.70 | $370.10 | $373.85 | 9,614 |
| 11/18/2025 | $363.55 | $387.85 | $361.90 | $370.55 | 42,904 |
| 11/17/2025 | $374.60 | $384.55 | $366.00 | $369.20 | 23,845 |
| 11/14/2025 | $338.50 | $377.00 | $338.50 | $374.60 | 48,781 |
| 11/13/2025 | $344.45 | $352.90 | $337.00 | $344.45 | 69,690 |
| 11/12/2025 | $340.90 | $352.00 | $338.15 | $340.85 | 27,425 |
| 11/11/2025 | $341.30 | $348.20 | $332.60 | $344.35 | 12,604 |
| 11/10/2025 | $323.10 | $344.85 | $313.55 | $341.30 | 13,615 |
| 11/7/2025 | $318.50 | $329.70 | $315.20 | $325.60 | 13,228 |
| 11/6/2025 | $344.20 | $344.20 | $315.10 | $320.85 | 15,444 |
| 11/4/2025 | $338.50 | $347.10 | $336.00 | $340.50 | 6,432 |
| 11/3/2025 | $335.10 | $340.90 | $332.05 | $335.80 | 6,094 |
| 10/31/2025 | $342.50 | $342.50 | $335.10 | $337.95 | 4,102 |
| 10/30/2025 | $339.00 | $342.15 | $335.00 | $337.95 | 4,276 |
| 10/29/2025 | $331.10 | $337.85 | $328.00 | $336.15 | 11,411 |
| 10/28/2025 | $340.70 | $340.70 | $330.00 | $331.25 | 10,385 |
| 10/27/2025 | $346.95 | $347.85 | $333.30 | $337.15 | 8,393 |
| 10/24/2025 | $354.55 | $354.60 | $343.00 | $344.00 | 8,166 |
| 10/23/2025 | $360.05 | $364.85 | $350.00 | $350.80 | 13,650 |
| 10/21/2025 | $367.00 | $367.00 | $349.95 | $358.05 | 6,328 |
| 10/20/2025 | $360.40 | $368.00 | $356.70 | $362.10 | 6,797 |
| 10/17/2025 | $361.80 | $366.00 | $351.40 | $359.35 | 11,672 |
| 10/16/2025 | $360.40 | $362.20 | $356.70 | $359.75 | 10,269 |
| 10/15/2025 | $362.00 | $362.00 | $354.40 | $360.05 | 7,594 |
| 10/14/2025 | $362.00 | $362.00 | $351.55 | $359.65 | 7,696 |