Vodafone Idea Limited (BOM:532822)
India · Delayed Price · Currency is INR 7.67
+0.25 (3.37%)
At close: Sep 12, 2025
Vodafone Idea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.43 | 7.70 | 7.42 | 7.67 | 7.67 | 3.37% | 107,276,600 |
| Sep 11, 2025 | 7.32 | 7.45 | 7.31 | 7.42 | 7.42 | 1.23% | 51,770,330 |
| Sep 10, 2025 | 7.33 | 7.50 | 7.30 | 7.33 | 7.33 | 0.83% | 83,455,600 |
| Sep 9, 2025 | 7.29 | 7.49 | 7.16 | 7.27 | 7.27 | -0.55% | 74,636,030 |
| Sep 8, 2025 | 7.42 | 7.44 | 7.16 | 7.31 | 7.31 | 0.97% | 78,293,530 |
| Sep 5, 2025 | 6.65 | 7.45 | 6.60 | 7.24 | 7.24 | 9.37% | 215,930,900 |
| Sep 4, 2025 | 6.65 | 6.95 | 6.59 | 6.62 | 6.62 | 0.61% | 81,267,570 |
| Sep 3, 2025 | 6.54 | 6.61 | 6.46 | 6.58 | 6.58 | 0.92% | 44,696,350 |
| Sep 2, 2025 | 6.57 | 6.63 | 6.50 | 6.52 | 6.52 | -0.31% | 35,295,820 |
| Sep 1, 2025 | 6.58 | 6.63 | 6.46 | 6.54 | 6.54 | 0.77% | 40,767,780 |
| Aug 29, 2025 | 6.57 | 6.76 | 6.46 | 6.49 | 6.49 | -1.37% | 66,691,170 |
| Aug 28, 2025 | 6.73 | 6.75 | 6.54 | 6.58 | 6.58 | -1.94% | 60,914,630 |
| Aug 26, 2025 | 7.06 | 7.12 | 6.59 | 6.71 | 6.71 | -9.32% | 124,025,300 |
| Aug 25, 2025 | 7.09 | 7.60 | 7.00 | 7.40 | 7.40 | 4.67% | 126,168,200 |
| Aug 22, 2025 | 6.68 | 7.29 | 6.58 | 7.07 | 7.07 | 7.77% | 217,967,400 |
| Aug 21, 2025 | 6.82 | 6.83 | 6.53 | 6.56 | 6.56 | -3.39% | 40,468,570 |
| Aug 20, 2025 | 6.63 | 6.94 | 6.57 | 6.79 | 6.79 | 3.03% | 65,923,070 |
| Aug 19, 2025 | 6.53 | 6.62 | 6.49 | 6.59 | 6.59 | 2.01% | 42,953,770 |
| Aug 18, 2025 | 6.28 | 6.69 | 6.17 | 6.46 | 6.46 | 5.04% | 80,709,300 |
| Aug 14, 2025 | 6.40 | 6.40 | 6.12 | 6.15 | 6.15 | -3.45% | 72,720,920 |
| Aug 13, 2025 | 6.54 | 6.54 | 6.35 | 6.37 | 6.37 | -1.70% | 51,125,780 |
| Aug 12, 2025 | 6.62 | 6.63 | 6.44 | 6.48 | 6.48 | -1.97% | 30,081,550 |
| Aug 11, 2025 | 6.57 | 6.64 | 6.52 | 6.61 | 6.61 | 1.38% | 28,560,720 |
| Aug 8, 2025 | 6.73 | 6.76 | 6.49 | 6.52 | 6.52 | -2.98% | 40,494,970 |
| Aug 7, 2025 | 6.78 | 6.82 | 6.60 | 6.72 | 6.72 | -1.03% | 34,069,250 |
| Aug 6, 2025 | 6.92 | 6.94 | 6.75 | 6.79 | 6.79 | -1.88% | 28,189,520 |
| Aug 5, 2025 | 6.86 | 7.01 | 6.77 | 6.92 | 6.92 | 1.17% | 51,419,410 |
| Aug 4, 2025 | 6.72 | 6.88 | 6.60 | 6.84 | 6.84 | 3.48% | 44,963,460 |
| Aug 1, 2025 | 6.91 | 6.91 | 6.57 | 6.61 | 6.61 | -4.34% | 49,861,120 |
| Jul 31, 2025 | 6.98 | 7.01 | 6.86 | 6.91 | 6.91 | -1.29% | 43,042,490 |
| Jul 30, 2025 | 7.23 | 7.24 | 6.97 | 7.00 | 7.00 | -2.78% | 35,032,850 |
| Jul 29, 2025 | 7.17 | 7.24 | 7.12 | 7.20 | 7.20 | 0.98% | 34,517,580 |
| Jul 28, 2025 | 7.23 | 7.47 | 7.10 | 7.13 | 7.13 | -1.11% | 56,250,100 |
| Jul 25, 2025 | 7.40 | 7.42 | 7.17 | 7.21 | 7.21 | -2.17% | 40,459,090 |
| Jul 24, 2025 | 7.48 | 7.54 | 7.35 | 7.37 | 7.37 | -1.60% | 28,124,490 |
| Jul 23, 2025 | 7.42 | 7.52 | 7.37 | 7.49 | 7.49 | 1.49% | 37,091,130 |
| Jul 22, 2025 | 7.63 | 7.67 | 7.35 | 7.38 | 7.38 | -3.40% | 39,981,930 |
| Jul 21, 2025 | 7.71 | 7.73 | 7.60 | 7.64 | 7.64 | -1.04% | 29,501,060 |
| Jul 18, 2025 | 7.78 | 7.80 | 7.65 | 7.72 | 7.72 | -0.52% | 38,526,220 |
| Jul 17, 2025 | 7.83 | 7.94 | 7.74 | 7.76 | 7.76 | -1.02% | 43,574,320 |
| Jul 16, 2025 | 7.66 | 7.94 | 7.54 | 7.84 | 7.84 | 2.22% | 80,325,390 |
| Jul 15, 2025 | 7.70 | 7.75 | 7.60 | 7.67 | 7.67 | -0.39% | 30,133,840 |
| Jul 14, 2025 | 7.16 | 7.76 | 7.13 | 7.70 | 7.70 | 7.54% | 71,921,300 |
| Jul 11, 2025 | 7.31 | 7.33 | 7.12 | 7.16 | 7.16 | -2.45% | 35,446,210 |
| Jul 10, 2025 | 7.30 | 7.36 | 7.26 | 7.34 | 7.34 | 1.10% | 39,298,790 |
| Jul 9, 2025 | 7.34 | 7.43 | 7.25 | 7.26 | 7.26 | -0.55% | 35,873,350 |
| Jul 8, 2025 | 7.29 | 7.37 | 7.22 | 7.30 | 7.30 | - | 45,064,800 |
| Jul 7, 2025 | 7.31 | 7.40 | 7.25 | 7.30 | 7.30 | -0.82% | 35,836,950 |
| Jul 4, 2025 | 7.49 | 7.51 | 7.33 | 7.36 | 7.36 | -1.74% | 51,743,860 |
| Jul 3, 2025 | 7.53 | 7.77 | 7.44 | 7.49 | 7.49 | -0.53% | 92,990,800 |