Vedant Fashions Limited (BOM:543463)
India · Delayed Price · Currency is INR 388.80
+10.55 (2.79%)
At close: Apr 7, 2026
BOM:543463 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 375.30 | 397.70 | 375.15 | 388.80 | 388.80 | 2.79% | 16,594 |
| Apr 6, 2026 | 371.35 | 383.85 | 367.20 | 378.25 | 378.25 | 3.02% | 18,123 |
| Apr 2, 2026 | 365.55 | 372.00 | 361.70 | 367.15 | 367.15 | -2.24% | 35,329 |
| Apr 1, 2026 | 368.65 | 378.55 | 355.80 | 375.55 | 375.55 | 7.09% | 11,952 |
| Mar 30, 2026 | 341.15 | 353.80 | 339.70 | 350.70 | 350.70 | 0.16% | 59,132 |
| Mar 27, 2026 | 354.50 | 354.50 | 340.45 | 350.15 | 350.15 | -1.24% | 48,698 |
| Mar 25, 2026 | 347.45 | 359.70 | 347.45 | 354.55 | 354.55 | 1.03% | 39,161 |
| Mar 24, 2026 | 349.45 | 354.05 | 334.70 | 350.95 | 350.95 | 3.59% | 63,386 |
| Mar 23, 2026 | 350.45 | 351.00 | 335.80 | 338.80 | 338.80 | -4.54% | 33,561 |
| Mar 20, 2026 | 360.15 | 367.50 | 352.50 | 354.90 | 354.90 | -1.44% | 83,702 |
| Mar 19, 2026 | 363.95 | 363.95 | 351.30 | 360.10 | 360.10 | -1.11% | 49,178 |
| Mar 18, 2026 | 341.40 | 369.20 | 341.10 | 364.15 | 364.15 | 6.82% | 160,036 |
| Mar 17, 2026 | 337.50 | 346.00 | 332.50 | 340.90 | 340.90 | 1.02% | 26,194 |
| Mar 16, 2026 | 342.05 | 342.60 | 329.65 | 337.45 | 337.45 | -1.26% | 297,485 |
| Mar 13, 2026 | 348.50 | 351.60 | 339.90 | 341.75 | 341.75 | -3.24% | 27,159 |
| Mar 12, 2026 | 364.85 | 364.85 | 352.10 | 353.20 | 353.20 | -3.21% | 289,589 |
| 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 |