Vedant Fashions Limited (BOM:543463)
India · Delayed Price · Currency is INR 554.95
-11.75 (-2.07%)
At close: Sep 16, 2026
BOM:543463 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 557.60 | 561.45 | 543.15 | 554.95 | 554.95 | -2.07% | 26,162 |
| Sep 15, 2026 | 588.75 | 588.75 | 557.30 | 566.70 | 566.70 | -2.75% | 52,444 |
| Sep 11, 2026 | 574.05 | 585.00 | 563.10 | 582.75 | 582.75 | 1.08% | 10,756 |
| Sep 10, 2026 | 581.90 | 585.80 | 532.65 | 576.55 | 576.55 | -0.90% | 17,798 |
| Sep 9, 2026 | 575.35 | 587.65 | 562.55 | 581.80 | 581.80 | 0.42% | 27,413 |
| Sep 8, 2026 | 588.00 | 588.00 | 575.75 | 579.35 | 579.35 | -1.22% | 25,311 |
| Sep 7, 2026 | 589.50 | 598.00 | 584.05 | 586.50 | 586.50 | -1.30% | 564,427 |
| Sep 4, 2026 | 568.00 | 603.20 | 562.60 | 594.25 | 594.25 | 4.36% | 208,689 |
| Sep 3, 2026 | 542.15 | 582.20 | 542.15 | 569.45 | 569.45 | 4.93% | 59,916 |
| Sep 2, 2026 | 548.70 | 551.00 | 537.05 | 542.70 | 542.70 | -0.83% | 216,998 |
| Sep 1, 2026 | 546.95 | 550.95 | 535.75 | 547.25 | 547.25 | 0.44% | 8,323 |
| Aug 31, 2026 | 545.25 | 548.45 | 532.90 | 544.85 | 544.85 | -0.61% | 28,121 |
| Aug 28, 2026 | 541.40 | 550.80 | 537.60 | 548.20 | 548.20 | 0.73% | 17,015 |
| Aug 27, 2026 | 550.00 | 550.00 | 540.20 | 544.25 | 544.25 | -0.54% | 10,453 |
| Aug 26, 2026 | 535.85 | 550.75 | 535.85 | 547.20 | 547.20 | 1.96% | 179,601 |
| Aug 25, 2026 | 530.05 | 541.00 | 522.80 | 536.70 | 536.70 | 0.64% | 24,464 |
| Aug 24, 2026 | 549.90 | 549.90 | 522.50 | 533.30 | 533.30 | -1.96% | 48,617 |
| Aug 21, 2026 | 548.00 | 553.35 | 537.00 | 543.95 | 543.95 | -0.55% | 45,379 |
| Aug 20, 2026 | 541.95 | 551.35 | 535.35 | 546.95 | 546.95 | 0.77% | 57,493 |
| Aug 19, 2026 | 534.10 | 545.15 | 531.20 | 542.75 | 542.75 | 1.11% | 1,121,911 |
| Aug 18, 2026 | 547.20 | 547.20 | 530.00 | 536.80 | 536.80 | -0.75% | 10,665 |
| Aug 17, 2026 | 530.95 | 544.60 | 521.00 | 540.85 | 540.85 | 2.49% | 17,699 |
| Aug 14, 2026 | 527.55 | 532.10 | 518.05 | 527.70 | 527.70 | 0.90% | 34,053 |
| Aug 13, 2026 | 515.85 | 526.35 | 515.85 | 523.00 | 523.00 | 0.21% | 23,576 |
| Aug 12, 2026 | 528.70 | 528.70 | 511.45 | 521.90 | 521.90 | 0.07% | 28,965 |
| Aug 11, 2026 | 520.80 | 527.00 | 516.40 | 521.55 | 521.55 | -0.68% | 120,583 |
| Aug 10, 2026 | 516.05 | 526.80 | 508.65 | 525.10 | 525.10 | 1.32% | 90,011 |
| Aug 7, 2026 | 497.75 | 528.70 | 494.05 | 518.25 | 518.25 | 3.41% | 210,158 |
| Aug 6, 2026 | 505.35 | 507.00 | 488.30 | 501.15 | 501.15 | -0.78% | 688,855 |
| Aug 5, 2026 | 495.25 | 512.95 | 481.25 | 505.10 | 505.10 | 3.65% | 1,645,415 |
| Aug 4, 2026 | 417.95 | 496.25 | 416.90 | 487.30 | 487.30 | 16.76% | 2,343,226 |
| Aug 3, 2026 | 405.55 | 422.85 | 405.55 | 417.35 | 417.35 | 0.51% | 92,988 |
| Jul 31, 2026 | 420.55 | 422.65 | 412.55 | 415.25 | 415.25 | -0.57% | 11,078 |
| Jul 30, 2026 | 403.00 | 419.20 | 400.50 | 417.65 | 417.65 | 3.61% | 24,861 |
| Jul 29, 2026 | 414.20 | 414.20 | 402.30 | 403.10 | 403.10 | -1.47% | 13,481 |
| Jul 28, 2026 | 414.45 | 435.00 | 406.10 | 409.10 | 409.10 | -0.06% | 61,643 |
| Jul 27, 2026 | 413.30 | 416.90 | 397.80 | 409.35 | 409.35 | 1.47% | 48,282 |
| Jul 24, 2026 | 393.20 | 406.70 | 393.20 | 403.40 | 403.40 | 0.30% | 6,073 |
| Jul 23, 2026 | 404.05 | 408.75 | 401.50 | 402.20 | 402.20 | -1.41% | 15,325 |
| Jul 22, 2026 | 416.00 | 416.50 | 406.00 | 407.95 | 407.95 | -2.23% | 155,933 |
| Jul 21, 2026 | 417.45 | 439.00 | 414.05 | 417.25 | 417.25 | 0.82% | 191,234 |
| Jul 20, 2026 | 398.55 | 416.00 | 394.90 | 413.85 | 413.85 | 3.73% | 66,405 |
| Jul 17, 2026 | 396.55 | 405.00 | 391.00 | 398.95 | 398.95 | -0.36% | 11,957 |
| Jul 16, 2026 | 403.75 | 406.40 | 397.30 | 400.40 | 400.40 | 0.43% | 6,852 |
| Jul 15, 2026 | 399.35 | 402.00 | 394.70 | 398.70 | 398.70 | 0.39% | 10,049 |
| Jul 14, 2026 | 397.35 | 399.70 | 391.50 | 397.15 | 397.15 | -0.48% | 9,905 |
| Jul 13, 2026 | 391.05 | 400.85 | 390.00 | 399.05 | 399.05 | 1.55% | 6,480 |
| Jul 10, 2026 | 397.50 | 400.90 | 392.00 | 392.95 | 392.95 | 0.01% | 5,800 |
| Jul 9, 2026 | 388.95 | 397.25 | 386.65 | 392.90 | 392.90 | 1.43% | 2,900 |
| Jul 8, 2026 | 395.15 | 395.15 | 382.05 | 387.35 | 387.35 | -2.06% | 25,719 |