Vedant Fashions Limited (BOM:543463)
India · Delayed Price · Currency is INR 576.35
-5.35 (-0.92%)
At close: Jan 1, 2026
Vedant Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 579.35 | 585.75 | 576.15 | 581.80 | 581.80 | 0.50% | 11,232 |
| Dec 26, 2025 | 579.05 | 586.05 | 578.10 | 578.90 | 578.90 | -0.55% | 6,717 |
| Dec 24, 2025 | 577.70 | 585.05 | 577.70 | 582.10 | 582.10 | 0.26% | 3,417 |
| Dec 23, 2025 | 591.80 | 593.00 | 580.00 | 580.60 | 580.60 | -1.89% | 7,653 |
| Dec 22, 2025 | 598.75 | 602.60 | 588.80 | 591.80 | 591.80 | -0.88% | 5,531 |
| Dec 19, 2025 | 583.55 | 600.45 | 580.35 | 597.05 | 597.05 | 2.26% | 15,268 |
| Dec 18, 2025 | 591.40 | 591.40 | 577.00 | 583.85 | 583.85 | -0.67% | 8,376 |
| Dec 17, 2025 | 597.25 | 598.10 | 585.25 | 587.80 | 587.80 | -1.58% | 6,750 |
| Dec 16, 2025 | 607.90 | 608.70 | 595.00 | 597.25 | 597.25 | -1.75% | 5,419 |
| Dec 15, 2025 | 590.50 | 609.00 | 590.50 | 607.90 | 607.90 | 1.95% | 4,296 |
| Dec 12, 2025 | 582.70 | 597.40 | 582.70 | 596.30 | 596.30 | 2.51% | 2,591 |
| Dec 11, 2025 | 588.65 | 590.85 | 579.25 | 581.70 | 581.70 | -1.77% | 7,114 |
| Dec 10, 2025 | 603.95 | 607.70 | 588.40 | 592.20 | 592.20 | -3.12% | 9,040 |
| Dec 9, 2025 | 586.20 | 616.70 | 580.05 | 611.25 | 611.25 | 3.94% | 6,980 |
| Dec 8, 2025 | 596.00 | 596.70 | 581.80 | 588.10 | 588.10 | -1.51% | 6,162 |
| Dec 5, 2025 | 602.00 | 602.90 | 595.00 | 597.10 | 597.10 | -1.31% | 6,913 |
| Dec 4, 2025 | 604.50 | 606.30 | 600.00 | 605.00 | 605.00 | -0.04% | 8,521 |
| Dec 3, 2025 | 612.45 | 612.45 | 599.50 | 605.25 | 605.25 | -0.04% | 9,164 |
| Dec 2, 2025 | 618.10 | 627.00 | 600.55 | 605.50 | 605.50 | -2.17% | 13,644 |
| Dec 1, 2025 | 608.05 | 624.10 | 608.05 | 618.95 | 618.95 | 1.80% | 5,229 |
| Nov 28, 2025 | 618.40 | 618.40 | 604.80 | 608.00 | 608.00 | -0.99% | 201,748 |
| Nov 27, 2025 | 607.50 | 617.00 | 602.60 | 614.10 | 614.10 | 1.09% | 210,572 |
| Nov 26, 2025 | 619.00 | 619.90 | 603.15 | 607.50 | 607.50 | -0.95% | 11,916 |
| Nov 25, 2025 | 600.40 | 620.00 | 599.80 | 613.35 | 613.35 | 2.19% | 9,647 |
| Nov 24, 2025 | 605.75 | 606.10 | 599.00 | 600.20 | 600.20 | -0.79% | 206,887 |
| Nov 21, 2025 | 619.95 | 619.95 | 604.50 | 605.00 | 605.00 | -1.51% | 209,881 |
| Nov 20, 2025 | 618.95 | 623.75 | 613.05 | 614.30 | 614.30 | -0.48% | 2,914 |
| Nov 19, 2025 | 627.85 | 627.85 | 610.35 | 617.25 | 617.25 | -0.23% | 6,059 |
| Nov 18, 2025 | 621.75 | 625.65 | 617.15 | 618.70 | 618.70 | -1.17% | 809,853 |
| Nov 17, 2025 | 625.40 | 627.00 | 621.90 | 626.00 | 626.00 | -0.10% | 8,419 |
| Nov 14, 2025 | 632.85 | 632.85 | 614.05 | 626.65 | 626.65 | -0.07% | 14,770 |
| Nov 13, 2025 | 631.65 | 631.65 | 623.20 | 627.10 | 627.10 | -0.48% | 8,933 |
| Nov 12, 2025 | 621.25 | 632.30 | 620.20 | 630.15 | 630.15 | 1.28% | 6,386 |
| Nov 11, 2025 | 624.05 | 628.90 | 615.05 | 622.20 | 622.20 | -1.14% | 13,289 |
| Nov 10, 2025 | 649.65 | 649.65 | 623.50 | 629.40 | 629.40 | -1.63% | 20,884 |
| Nov 7, 2025 | 644.60 | 644.60 | 634.20 | 639.85 | 639.85 | -0.75% | 3,829 |
| Nov 6, 2025 | 652.75 | 652.75 | 633.50 | 644.70 | 644.70 | 0.02% | 6,371 |
| Nov 4, 2025 | 642.60 | 647.60 | 640.55 | 644.55 | 644.55 | 0.25% | 7,226 |
| Nov 3, 2025 | 646.00 | 648.10 | 638.20 | 642.95 | 642.95 | -0.70% | 16,867 |
| Oct 31, 2025 | 665.95 | 666.00 | 642.45 | 647.50 | 647.50 | -3.52% | 428,364 |
| Oct 30, 2025 | 685.50 | 692.55 | 669.50 | 671.10 | 671.10 | -2.11% | 8,735 |
| Oct 29, 2025 | 675.45 | 688.00 | 675.05 | 685.55 | 685.55 | 1.47% | 9,193 |
| Oct 28, 2025 | 685.05 | 689.95 | 673.55 | 675.60 | 675.60 | -1.65% | 6,581 |
| Oct 27, 2025 | 690.80 | 694.40 | 679.00 | 686.95 | 686.95 | -0.11% | 6,263 |
| Oct 24, 2025 | 693.95 | 693.95 | 684.00 | 687.70 | 687.70 | -0.06% | 7,840 |
| Oct 23, 2025 | 697.70 | 697.70 | 685.75 | 688.10 | 688.10 | -0.90% | 28,499 |
| Oct 21, 2025 | 680.05 | 699.25 | 680.05 | 694.35 | 694.35 | 1.20% | 5,641 |