Vedant Fashions Limited (BOM:543463)
India · Delayed Price · Currency is INR 740.90
+7.65 (1.04%)
At close: Aug 8, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 739.45 | 747.55 | 726.80 | 740.90 | 740.90 | 1.04% | 6,740 |
| Aug 7, 2025 | 731.45 | 734.80 | 724.85 | 733.25 | 733.25 | -0.13% | 1,897 |
| Aug 6, 2025 | 745.05 | 746.90 | 730.80 | 734.20 | 734.20 | -1.98% | 3,510 |
| Aug 5, 2025 | 754.00 | 763.20 | 742.30 | 749.05 | 749.05 | -1.04% | 6,070 |
| Aug 4, 2025 | 745.00 | 763.15 | 735.15 | 756.95 | 756.95 | 2.16% | 4,617 |
| Aug 1, 2025 | 750.05 | 752.50 | 733.40 | 740.95 | 740.95 | -1.11% | 7,761 |
| Jul 31, 2025 | 760.50 | 780.00 | 745.50 | 749.30 | 749.30 | -5.08% | 17,149 |
| Jul 30, 2025 | 754.50 | 804.05 | 749.00 | 789.40 | 789.40 | 4.51% | 36,641 |
| Jul 29, 2025 | 787.60 | 787.60 | 752.55 | 755.30 | 755.30 | -0.69% | 5,181 |
| Jul 28, 2025 | 785.00 | 786.40 | 756.25 | 760.55 | 760.55 | -3.41% | 4,905 |
| Jul 25, 2025 | 786.95 | 794.40 | 780.60 | 787.40 | 787.40 | -0.87% | 6,135 |
| Jul 24, 2025 | 794.95 | 797.35 | 784.30 | 794.30 | 794.30 | 1.17% | 5,369 |
| Jul 23, 2025 | 790.15 | 795.00 | 773.55 | 785.10 | 785.10 | -1.29% | 22,003 |
| Jul 22, 2025 | 780.25 | 796.60 | 780.25 | 795.35 | 795.35 | 0.35% | 3,000 |
| Jul 21, 2025 | 802.65 | 802.65 | 784.90 | 792.60 | 792.60 | -0.76% | 12,633 |
| Jul 18, 2025 | 814.25 | 816.00 | 793.15 | 798.70 | 798.70 | -1.42% | 8,668 |
| Jul 17, 2025 | 794.90 | 822.60 | 794.80 | 810.20 | 810.20 | 2.43% | 8,451 |
| Jul 16, 2025 | 805.45 | 805.45 | 789.65 | 790.95 | 790.95 | -0.92% | 2,520 |
| Jul 15, 2025 | 793.60 | 806.15 | 791.30 | 798.30 | 798.30 | 1.09% | 4,933 |
| Jul 14, 2025 | 797.00 | 797.75 | 788.00 | 789.70 | 789.70 | -0.76% | 3,643 |
| Jul 11, 2025 | 805.95 | 807.05 | 794.55 | 795.75 | 795.75 | -1.31% | 9,717 |
| Jul 10, 2025 | 803.25 | 810.30 | 797.60 | 806.30 | 806.30 | 0.38% | 2,656 |
| Jul 9, 2025 | 825.00 | 825.00 | 802.30 | 803.25 | 803.25 | -0.64% | 1,814 |
| Jul 8, 2025 | 812.60 | 817.75 | 798.50 | 808.45 | 808.45 | -0.70% | 5,393 |
| Jul 7, 2025 | 827.15 | 829.00 | 811.55 | 814.15 | 814.15 | -1.57% | 7,908 |
| Jul 4, 2025 | 796.05 | 847.00 | 796.05 | 827.10 | 827.10 | 3.25% | 60,621 |
| Jul 3, 2025 | 806.30 | 808.15 | 794.55 | 801.10 | 801.10 | -0.26% | 5,684 |
| Jul 2, 2025 | 834.35 | 834.35 | 791.40 | 803.15 | 803.15 | -1.39% | 12,884 |
| Jul 1, 2025 | 805.50 | 824.55 | 805.50 | 814.50 | 814.50 | 0.50% | 6,978 |
| Jun 30, 2025 | 806.35 | 817.80 | 804.35 | 810.45 | 810.45 | 0.82% | 4,590 |
| Jun 27, 2025 | 807.00 | 812.85 | 799.85 | 803.85 | 803.85 | 0.27% | 12,678 |
| Jun 26, 2025 | 810.00 | 818.25 | 785.00 | 801.65 | 801.65 | 0.11% | 7,252 |
| Jun 25, 2025 | 792.00 | 807.50 | 792.00 | 800.80 | 800.80 | 0.62% | 6,440 |
| Jun 24, 2025 | 800.05 | 817.65 | 791.00 | 795.85 | 795.85 | -0.44% | 5,650 |
| Jun 23, 2025 | 796.05 | 804.05 | 787.55 | 799.35 | 799.35 | -0.19% | 9,714 |
| Jun 20, 2025 | 790.05 | 802.60 | 790.05 | 800.85 | 800.85 | 0.24% | 2,226 |
| Jun 19, 2025 | 812.00 | 825.45 | 792.55 | 798.90 | 798.90 | -1.50% | 25,597 |
| Jun 18, 2025 | 779.70 | 819.55 | 777.40 | 811.10 | 811.10 | 4.03% | 41,285 |
| Jun 17, 2025 | 785.00 | 787.65 | 777.80 | 779.70 | 779.70 | -0.65% | 1,874 |
| Jun 16, 2025 | 776.45 | 791.10 | 771.50 | 784.80 | 784.80 | -0.22% | 5,911 |
| Jun 13, 2025 | 779.95 | 794.65 | 768.65 | 786.55 | 786.55 | -0.41% | 4,212 |
| Jun 12, 2025 | 813.00 | 813.00 | 786.30 | 789.75 | 789.75 | -1.82% | 20,351 |
| Jun 11, 2025 | 791.05 | 808.00 | 791.05 | 804.40 | 804.40 | 0.36% | 6,196 |
| Jun 10, 2025 | 811.90 | 817.05 | 798.40 | 801.50 | 801.50 | -0.22% | 5,551 |
| Jun 9, 2025 | 830.00 | 830.00 | 798.60 | 803.25 | 803.25 | -2.01% | 15,642 |
| Jun 6, 2025 | 814.80 | 849.55 | 810.50 | 819.75 | 819.75 | 1.12% | 41,418 |
| Jun 5, 2025 | 782.15 | 813.50 | 774.10 | 810.65 | 810.65 | 4.12% | 11,707 |
| Jun 4, 2025 | 788.95 | 788.95 | 771.20 | 778.60 | 778.60 | -0.35% | 3,108 |
| Jun 3, 2025 | 794.45 | 799.00 | 772.95 | 781.35 | 781.35 | -1.72% | 24,913 |
| Jun 2, 2025 | 786.35 | 817.50 | 786.35 | 795.05 | 795.05 | -0.28% | 31,240 |