Vodafone Idea Limited (BOM:532822)
India · Delayed Price · Currency is INR 6.52
-0.20 (-2.98%)
At close: Aug 8, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 7.46 | 7.59 | 7.35 | 7.53 | 7.53 | 0.94% | 89,174,670 |
| Jul 1, 2025 | 7.50 | 7.59 | 7.36 | 7.46 | 7.46 | 0.27% | 66,506,650 |
| Jun 30, 2025 | 7.41 | 7.51 | 7.31 | 7.44 | 7.44 | 0.81% | 52,016,910 |
| Jun 27, 2025 | 7.26 | 7.55 | 7.25 | 7.38 | 7.38 | 1.79% | 94,090,280 |
| Jun 26, 2025 | 7.17 | 7.35 | 7.09 | 7.25 | 7.25 | 1.68% | 75,659,180 |
| Jun 25, 2025 | 6.87 | 7.27 | 6.80 | 7.13 | 7.13 | 3.78% | 139,943,800 |
| Jun 24, 2025 | 6.71 | 7.03 | 6.64 | 6.87 | 6.87 | 4.89% | 80,402,870 |
| Jun 23, 2025 | 6.51 | 6.63 | 6.44 | 6.55 | 6.55 | -0.15% | 33,233,740 |
| Jun 20, 2025 | 6.35 | 6.60 | 6.32 | 6.56 | 6.56 | 3.63% | 45,528,920 |
| Jun 19, 2025 | 6.71 | 6.72 | 6.30 | 6.33 | 6.33 | -3.51% | 56,956,270 |
| Jun 18, 2025 | 6.60 | 6.70 | 6.52 | 6.56 | 6.56 | -0.76% | 38,744,090 |
| Jun 17, 2025 | 6.69 | 6.74 | 6.58 | 6.61 | 6.61 | -1.34% | 34,844,680 |
| Jun 16, 2025 | 6.67 | 6.78 | 6.47 | 6.70 | 6.70 | 0.45% | 43,574,230 |
| Jun 13, 2025 | 6.70 | 6.73 | 6.60 | 6.67 | 6.67 | -1.77% | 63,878,710 |
| Jun 12, 2025 | 7.05 | 7.05 | 6.76 | 6.79 | 6.79 | -2.16% | 39,109,260 |
| Jun 11, 2025 | 6.97 | 7.19 | 6.90 | 6.94 | 6.94 | -0.43% | 47,349,700 |
| Jun 10, 2025 | 7.06 | 7.08 | 6.94 | 6.97 | 6.97 | -1.13% | 24,229,070 |
| Jun 9, 2025 | 6.92 | 7.13 | 6.91 | 7.05 | 7.05 | 1.88% | 79,025,120 |
| Jun 6, 2025 | 6.84 | 6.95 | 6.78 | 6.92 | 6.92 | 1.47% | 67,030,210 |
| Jun 5, 2025 | 6.93 | 6.95 | 6.80 | 6.82 | 6.82 | -1.30% | 44,231,460 |
| Jun 4, 2025 | 6.78 | 6.94 | 6.65 | 6.91 | 6.91 | 1.92% | 73,091,730 |
| Jun 3, 2025 | 6.98 | 7.11 | 6.74 | 6.78 | 6.78 | -3.69% | 757,139,700 |
| Jun 2, 2025 | 6.94 | 7.10 | 6.90 | 7.04 | 7.04 | 1.73% | 73,366,540 |