Vodafone Idea Limited (BOM:532822)
India · Delayed Price · Currency is INR 12.82
+0.93 (7.82%)
At close: May 13, 2026
BOM:532822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 12.14 | 12.95 | 12.04 | 12.82 | 12.82 | 7.82% | 95,811,980 |
| May 12, 2026 | 12.05 | 12.11 | 11.63 | 11.89 | 11.89 | -2.46% | 66,365,310 |
| May 11, 2026 | 11.22 | 12.43 | 11.20 | 12.19 | 12.19 | 8.36% | 163,268,400 |
| May 8, 2026 | 11.18 | 11.44 | 11.00 | 11.25 | 11.25 | 0.09% | 40,265,530 |
| May 7, 2026 | 11.40 | 11.43 | 11.10 | 11.24 | 11.24 | -0.53% | 22,724,660 |
| May 6, 2026 | 11.08 | 11.43 | 10.92 | 11.30 | 11.30 | 4.63% | 66,513,560 |
| May 5, 2026 | 10.51 | 11.31 | 10.50 | 10.80 | 10.80 | 2.56% | 61,167,570 |
| May 4, 2026 | 11.24 | 11.24 | 10.41 | 10.53 | 10.53 | 3.03% | 66,414,980 |
| Apr 30, 2026 | 10.30 | 10.30 | 10.00 | 10.22 | 10.22 | -0.68% | 30,625,670 |
| Apr 29, 2026 | 10.03 | 10.55 | 10.02 | 10.29 | 10.29 | 3.42% | 43,478,959 |
| Apr 28, 2026 | 9.69 | 10.15 | 9.67 | 9.95 | 9.95 | 2.68% | 38,403,040 |
| Apr 27, 2026 | 9.58 | 9.75 | 9.56 | 9.69 | 9.69 | 1.79% | 20,927,520 |
| Apr 24, 2026 | 9.58 | 9.63 | 9.37 | 9.52 | 9.52 | -0.63% | 18,673,070 |
| Apr 23, 2026 | 9.55 | 9.63 | 9.48 | 9.58 | 9.58 | 0.31% | 18,681,090 |
| Apr 22, 2026 | 9.51 | 9.62 | 9.45 | 9.55 | 9.55 | -0.10% | 18,852,830 |
| Apr 21, 2026 | 9.49 | 9.73 | 9.41 | 9.56 | 9.56 | 0.84% | 27,016,140 |
| Apr 20, 2026 | 9.62 | 9.71 | 9.37 | 9.48 | 9.48 | -1.46% | 23,590,190 |
| Apr 17, 2026 | 9.52 | 9.68 | 9.48 | 9.62 | 9.62 | 0.94% | 19,122,960 |
| Apr 16, 2026 | 9.50 | 9.66 | 9.42 | 9.53 | 9.53 | 0.85% | 27,324,210 |
| Apr 15, 2026 | 9.36 | 9.49 | 9.32 | 9.45 | 9.45 | 2.05% | 31,369,530 |
| Apr 13, 2026 | 9.00 | 9.33 | 8.93 | 9.26 | 9.26 | 0.11% | 22,581,970 |
| Apr 10, 2026 | 9.16 | 9.39 | 9.16 | 9.25 | 9.25 | 1.31% | 40,027,330 |
| Apr 9, 2026 | 9.15 | 9.21 | 9.01 | 9.13 | 9.13 | -0.87% | 26,679,710 |
| Apr 8, 2026 | 8.98 | 9.25 | 8.90 | 9.21 | 9.21 | 6.60% | 49,565,710 |
| Apr 7, 2026 | 8.68 | 8.74 | 8.52 | 8.64 | 8.64 | -1.48% | 29,821,080 |
| Apr 6, 2026 | 8.58 | 8.80 | 8.36 | 8.77 | 8.77 | 1.98% | 31,432,690 |
| Apr 2, 2026 | 8.62 | 8.65 | 8.14 | 8.60 | 8.60 | -0.58% | 40,036,000 |
| Apr 1, 2026 | 8.90 | 8.94 | 8.63 | 8.65 | 8.65 | 1.41% | 31,128,660 |
| Mar 30, 2026 | 8.77 | 8.85 | 8.49 | 8.53 | 8.53 | -4.16% | 50,077,880 |
| Mar 27, 2026 | 8.98 | 9.06 | 8.84 | 8.90 | 8.90 | -1.66% | 44,256,010 |
| Mar 25, 2026 | 9.02 | 9.17 | 8.96 | 9.05 | 9.05 | 1.80% | 34,380,340 |
| Mar 24, 2026 | 9.06 | 9.06 | 8.72 | 8.89 | 8.89 | 2.07% | 42,445,450 |
| Mar 23, 2026 | 9.18 | 9.24 | 8.66 | 8.71 | 8.71 | -6.84% | 46,602,136 |
| Mar 20, 2026 | 9.02 | 9.45 | 9.02 | 9.35 | 9.35 | 4.59% | 33,191,580 |
| Mar 19, 2026 | 9.25 | 9.30 | 8.85 | 8.94 | 8.94 | -5.40% | 39,752,470 |
| Mar 18, 2026 | 9.31 | 9.53 | 9.22 | 9.45 | 9.45 | 2.16% | 24,993,670 |
| Mar 17, 2026 | 9.46 | 9.50 | 9.21 | 9.25 | 9.25 | -1.60% | 21,602,370 |
| Mar 16, 2026 | 9.34 | 9.74 | 9.29 | 9.40 | 9.40 | 1.51% | 25,535,650 |
| Mar 13, 2026 | 9.52 | 9.60 | 9.18 | 9.26 | 9.26 | -3.34% | 34,842,300 |
| Mar 12, 2026 | 9.64 | 9.74 | 9.35 | 9.58 | 9.58 | -1.34% | 33,901,600 |
| Mar 11, 2026 | 10.00 | 10.11 | 9.62 | 9.71 | 9.71 | -2.90% | 21,540,050 |
| Mar 10, 2026 | 10.01 | 10.11 | 9.86 | 10.00 | 10.00 | 0.91% | 29,330,460 |
| Mar 9, 2026 | 9.93 | 9.95 | 9.56 | 9.91 | 9.91 | -1.49% | 26,487,690 |
| Mar 6, 2026 | 10.28 | 10.38 | 10.02 | 10.06 | 10.06 | -1.66% | 28,883,170 |
| Mar 5, 2026 | 10.01 | 10.35 | 9.88 | 10.23 | 10.23 | 2.40% | 42,442,540 |
| Mar 4, 2026 | 10.08 | 10.19 | 9.85 | 9.99 | 9.99 | -3.01% | 41,422,790 |
| Mar 2, 2026 | 10.11 | 10.53 | 10.10 | 10.30 | 10.30 | -2.92% | 61,224,463 |
| Feb 27, 2026 | 10.85 | 10.94 | 10.53 | 10.61 | 10.61 | -2.21% | 23,083,670 |
| Feb 26, 2026 | 10.73 | 11.16 | 10.73 | 10.85 | 10.85 | 1.12% | 36,195,080 |
| Feb 25, 2026 | 10.98 | 11.06 | 10.70 | 10.73 | 10.73 | -1.74% | 29,809,210 |