Vodafone Idea Limited (NSE:IDEA)
India · Delayed Price · Currency is INR 6.84
-0.01 (-0.15%)
Aug 5, 2025, 1:30 PM IST
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.87 | 6.91 | 6.80 | 6.83 | 6.83 | -0.15% | 134,200,033 |
| Aug 4, 2025 | 6.77 | 6.88 | 6.60 | 6.84 | 6.84 | 3.64% | 413,138,506 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.55 | 6.60 | 6.60 | -4.49% | 496,324,830 |
| Jul 31, 2025 | 6.97 | 7.01 | 6.86 | 6.91 | 6.91 | -1.29% | 355,228,410 |
| Jul 30, 2025 | 7.21 | 7.24 | 6.98 | 7.00 | 7.00 | -2.64% | 309,770,604 |
| Jul 29, 2025 | 7.19 | 7.24 | 7.12 | 7.19 | 7.19 | 0.84% | 298,376,820 |
| Jul 28, 2025 | 7.24 | 7.47 | 7.10 | 7.13 | 7.13 | -0.97% | 381,288,290 |
| Jul 25, 2025 | 7.40 | 7.42 | 7.17 | 7.20 | 7.20 | -2.31% | 298,053,583 |
| Jul 24, 2025 | 7.50 | 7.54 | 7.35 | 7.37 | 7.37 | -1.47% | 238,254,956 |
| Jul 23, 2025 | 7.42 | 7.52 | 7.37 | 7.48 | 7.48 | 1.49% | 268,204,946 |
| Jul 22, 2025 | 7.63 | 7.68 | 7.34 | 7.37 | 7.37 | -3.41% | 316,468,170 |
| Jul 21, 2025 | 7.69 | 7.73 | 7.61 | 7.63 | 7.63 | -1.17% | 228,323,974 |
| Jul 18, 2025 | 7.76 | 7.80 | 7.65 | 7.72 | 7.72 | -0.52% | 285,241,033 |
| Jul 17, 2025 | 7.84 | 7.94 | 7.73 | 7.76 | 7.76 | -0.89% | 345,141,450 |
| Jul 16, 2025 | 7.65 | 7.94 | 7.55 | 7.83 | 7.83 | 2.22% | 629,952,754 |
| Jul 15, 2025 | 7.71 | 7.75 | 7.60 | 7.66 | 7.66 | -0.65% | 342,736,162 |
| Jul 14, 2025 | 7.17 | 7.77 | 7.13 | 7.71 | 7.71 | 7.53% | 939,070,590 |
| Jul 11, 2025 | 7.33 | 7.33 | 7.12 | 7.17 | 7.17 | -2.18% | 341,830,460 |
| Jul 10, 2025 | 7.32 | 7.37 | 7.26 | 7.33 | 7.33 | 0.96% | 294,420,003 |
| Jul 9, 2025 | 7.35 | 7.43 | 7.24 | 7.26 | 7.26 | -0.41% | 340,817,121 |
| Jul 8, 2025 | 7.29 | 7.37 | 7.22 | 7.29 | 7.29 | - | 444,237,741 |
| Jul 7, 2025 | 7.30 | 7.40 | 7.25 | 7.29 | 7.29 | -0.95% | 331,996,862 |
| Jul 4, 2025 | 7.48 | 7.51 | 7.33 | 7.36 | 7.36 | -1.74% | 403,035,850 |
| Jul 3, 2025 | 7.51 | 7.77 | 7.44 | 7.49 | 7.49 | -0.40% | 711,437,304 |
| Jul 2, 2025 | 7.45 | 7.60 | 7.35 | 7.52 | 7.52 | 0.94% | 713,771,873 |
| Jul 1, 2025 | 7.47 | 7.59 | 7.36 | 7.45 | 7.45 | 0.27% | 668,115,070 |
| Jun 30, 2025 | 7.40 | 7.51 | 7.32 | 7.43 | 7.43 | 0.68% | 554,256,640 |
| Jun 27, 2025 | 7.25 | 7.55 | 7.25 | 7.38 | 7.38 | 1.93% | 805,573,085 |
| Jun 26, 2025 | 7.18 | 7.35 | 7.09 | 7.24 | 7.24 | 1.54% | 904,455,980 |
| Jun 25, 2025 | 6.87 | 7.27 | 6.80 | 7.13 | 7.13 | 3.94% | 1,071,202,530 |
| Jun 24, 2025 | 6.71 | 7.03 | 6.64 | 6.86 | 6.86 | 4.73% | 1,035,289,031 |
| Jun 23, 2025 | 6.50 | 6.62 | 6.43 | 6.55 | 6.55 | -0.15% | 322,970,790 |
| Jun 20, 2025 | 6.35 | 6.60 | 6.32 | 6.56 | 6.56 | 3.63% | 522,945,635 |
| Jun 19, 2025 | 6.72 | 6.72 | 6.29 | 6.33 | 6.33 | -3.51% | 641,047,602 |
| Jun 18, 2025 | 6.60 | 6.70 | 6.52 | 6.56 | 6.56 | -0.61% | 300,887,692 |
| Jun 17, 2025 | 6.67 | 6.74 | 6.58 | 6.60 | 6.60 | -1.35% | 264,151,825 |
| Jun 16, 2025 | 6.67 | 6.77 | 6.47 | 6.69 | 6.69 | 0.30% | 525,509,852 |
| Jun 13, 2025 | 6.68 | 6.73 | 6.60 | 6.67 | 6.67 | -1.62% | 469,133,633 |
| Jun 12, 2025 | 7.01 | 7.01 | 6.75 | 6.78 | 6.78 | -2.31% | 414,704,770 |
| Jun 11, 2025 | 6.96 | 7.17 | 6.90 | 6.94 | 6.94 | -0.43% | 571,368,131 |
| Jun 10, 2025 | 7.05 | 7.07 | 6.94 | 6.97 | 6.97 | -1.13% | 309,411,030 |
| Jun 9, 2025 | 6.92 | 7.14 | 6.91 | 7.05 | 7.05 | 1.88% | 630,978,163 |
| Jun 6, 2025 | 6.82 | 6.95 | 6.78 | 6.92 | 6.92 | 1.47% | 398,854,834 |
| Jun 5, 2025 | 6.91 | 6.94 | 6.80 | 6.82 | 6.82 | -1.30% | 327,644,690 |
| Jun 4, 2025 | 6.77 | 6.94 | 6.65 | 6.91 | 6.91 | 2.07% | 498,825,690 |
| Jun 3, 2025 | 6.89 | 7.12 | 6.72 | 6.77 | 6.77 | -3.70% | 679,081,150 |
| Jun 2, 2025 | 6.93 | 7.10 | 6.90 | 7.03 | 7.03 | 1.59% | 500,339,502 |
| May 30, 2025 | 7.14 | 7.17 | 6.86 | 6.92 | 6.92 | -3.08% | 701,166,432 |
| May 29, 2025 | 7.12 | 7.20 | 7.10 | 7.14 | 7.14 | 0.28% | 343,185,493 |
| May 28, 2025 | 6.96 | 7.24 | 6.96 | 7.12 | 7.12 | 2.30% | 611,800,851 |