Vedant Fashions Limited (BOM:543463)
India · Delayed Price · Currency is INR 353.20
-11.70 (-3.21%)
At close: Mar 12, 2026
Vedant Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 363.00 | 368.50 | 360.00 | 364.90 | 364.90 | 0.05% | 20,872 |
| Mar 10, 2026 | 358.60 | 369.00 | 355.50 | 364.70 | 364.70 | 1.73% | 57,439 |
| Mar 9, 2026 | 364.85 | 365.00 | 353.80 | 358.50 | 358.50 | -2.38% | 33,483 |
| Mar 6, 2026 | 384.20 | 386.00 | 364.10 | 367.25 | 367.25 | -4.97% | 200,928 |
| Mar 5, 2026 | 371.90 | 392.20 | 361.00 | 386.45 | 386.45 | 3.97% | 194,101 |
| Mar 4, 2026 | 370.65 | 381.40 | 368.40 | 371.70 | 371.70 | -0.91% | 24,947 |
| Mar 2, 2026 | 380.00 | 391.90 | 370.95 | 375.10 | 375.10 | -3.80% | 32,483 |
| Feb 27, 2026 | 405.95 | 405.95 | 388.00 | 389.90 | 389.90 | -2.53% | 17,542 |
| Feb 26, 2026 | 400.00 | 409.50 | 399.50 | 400.00 | 400.00 | 0.03% | 17,998 |
| Feb 25, 2026 | 413.10 | 413.10 | 398.30 | 399.90 | 399.90 | -1.79% | 10,189 |
| Feb 24, 2026 | 421.50 | 421.50 | 404.40 | 407.20 | 407.20 | -3.37% | 7,722 |
| Feb 23, 2026 | 430.00 | 436.00 | 420.00 | 421.40 | 421.40 | -1.04% | 13,341 |
| Feb 20, 2026 | 422.90 | 430.60 | 419.55 | 425.85 | 425.85 | -0.22% | 13,431 |
| Feb 19, 2026 | 433.00 | 437.40 | 425.00 | 426.80 | 426.80 | -1.89% | 11,223 |
| Feb 18, 2026 | 440.00 | 443.60 | 433.05 | 435.00 | 435.00 | -1.32% | 4,176 |
| Feb 17, 2026 | 433.35 | 444.00 | 432.50 | 440.80 | 440.80 | 0.89% | 13,195 |
| Feb 16, 2026 | 455.20 | 455.20 | 431.00 | 436.90 | 436.90 | -3.98% | 17,458 |
| Feb 13, 2026 | 479.65 | 479.65 | 451.30 | 455.00 | 455.00 | -5.17% | 39,657 |
| Feb 12, 2026 | 486.50 | 487.25 | 477.00 | 479.80 | 479.80 | -1.89% | 3,052 |
| Feb 11, 2026 | 501.00 | 501.00 | 485.95 | 489.05 | 489.05 | -1.30% | 4,986 |
| Feb 10, 2026 | 491.30 | 501.90 | 491.30 | 495.50 | 495.50 | 0.88% | 12,535 |
| Feb 9, 2026 | 468.10 | 493.00 | 468.10 | 491.20 | 491.20 | 4.27% | 242,241 |
| Feb 6, 2026 | 471.20 | 471.80 | 458.45 | 471.10 | 471.10 | 0.11% | 124,557 |
| Feb 5, 2026 | 483.10 | 483.10 | 469.00 | 470.60 | 470.60 | -2.41% | 65,674 |
| Feb 4, 2026 | 492.65 | 492.65 | 479.50 | 482.20 | 482.20 | -0.84% | 19,878 |
| Feb 3, 2026 | 508.55 | 509.90 | 485.00 | 486.30 | 486.30 | 1.50% | 16,482 |
| Feb 2, 2026 | 478.30 | 483.15 | 466.00 | 479.10 | 479.10 | 0.19% | 5,589 |
| Feb 1, 2026 | 485.90 | 492.40 | 474.85 | 478.20 | 478.20 | -1.45% | 4,440 |
| Jan 30, 2026 | 471.00 | 492.85 | 471.00 | 485.25 | 485.25 | 1.77% | 10,843 |
| Jan 29, 2026 | 485.00 | 488.95 | 466.90 | 476.80 | 476.80 | -2.08% | 14,821 |
| Jan 28, 2026 | 489.00 | 503.95 | 483.25 | 486.95 | 486.95 | -1.27% | 15,348 |
| Jan 27, 2026 | 481.20 | 495.05 | 477.15 | 493.20 | 493.20 | 1.68% | 26,668 |
| Jan 23, 2026 | 487.50 | 492.95 | 479.10 | 485.05 | 485.05 | -0.50% | 8,968 |
| Jan 22, 2026 | 487.05 | 495.10 | 483.90 | 487.50 | 487.50 | 0.41% | 3,607 |
| Jan 21, 2026 | 494.10 | 495.10 | 481.40 | 485.50 | 485.50 | -1.73% | 7,518 |
| Jan 20, 2026 | 510.35 | 510.85 | 491.20 | 494.05 | 494.05 | -3.58% | 18,917 |
| Jan 19, 2026 | 520.45 | 526.00 | 510.30 | 512.40 | 512.40 | -3.08% | 9,339 |
| Jan 16, 2026 | 536.05 | 540.20 | 524.50 | 528.70 | 528.70 | -2.07% | 3,103 |
| Jan 14, 2026 | 538.90 | 542.70 | 536.80 | 539.85 | 539.85 | -0.15% | 1,890 |
| Jan 13, 2026 | 546.90 | 546.90 | 535.30 | 540.65 | 540.65 | -0.03% | 7,771 |
| Jan 12, 2026 | 524.75 | 546.90 | 524.75 | 540.80 | 540.80 | 0.09% | 12,546 |
| Jan 9, 2026 | 553.00 | 554.70 | 539.10 | 540.30 | 540.30 | -1.86% | 11,603 |
| Jan 8, 2026 | 557.40 | 560.80 | 549.05 | 550.55 | 550.55 | -1.21% | 6,697 |
| Jan 7, 2026 | 562.15 | 562.15 | 555.35 | 557.30 | 557.30 | -1.26% | 9,521 |
| Jan 6, 2026 | 571.75 | 571.75 | 556.00 | 564.40 | 564.40 | -1.29% | 55,926 |
| Jan 5, 2026 | 572.00 | 582.70 | 568.80 | 571.75 | 571.75 | -1.35% | 5,448 |
| Jan 2, 2026 | 577.10 | 581.45 | 572.50 | 579.60 | 579.60 | 0.56% | 10,679 |
| Jan 1, 2026 | 581.75 | 582.20 | 575.10 | 576.35 | 576.35 | -0.92% | 1,673 |
| Dec 31, 2025 | 575.95 | 584.25 | 575.75 | 581.70 | 581.70 | 0.95% | 3,695 |
| Dec 30, 2025 | 576.45 | 580.95 | 574.60 | 576.20 | 576.20 | -0.96% | 2,481 |