Vodafone Idea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	14.20	14.31	13.87	13.95	13.95	-0.29%	571,818,600
May 29, 2026	14.32	14.44	13.87	13.99	13.99	-1.34%	846,740,200
May 27, 2026	14.20	14.29	14.07	14.18	14.18	0.28%	580,574,800
May 26, 2026	14.09	14.20	13.95	14.14	14.14	0.71%	747,187,097
May 25, 2026	13.97	14.09	13.79	14.04	14.04	2.26%	781,993,700
May 22, 2026	13.62	13.99	13.53	13.73	13.73	0.81%	756,253,300
May 21, 2026	13.65	13.88	13.51	13.62	13.62	0.29%	769,010,600
May 20, 2026	13.44	13.68	13.32	13.58	13.58	0.44%	900,186,900
May 19, 2026	12.98	13.68	12.86	13.52	13.52	5.13%	1,543,430,000
May 18, 2026	12.74	13.05	12.45	12.86	12.86	-0.69%	1,324,417,000
May 15, 2026	13.00	13.33	12.68	12.95	12.95	-0.15%	1,217,112,000
May 14, 2026	12.92	13.09	12.63	12.97	12.97	1.09%	964,456,100
May 13, 2026	12.18	12.96	12.04	12.83	12.83	7.91%	1,473,925,000
May 12, 2026	12.04	12.11	11.63	11.89	11.89	-2.38%	919,513,600
May 11, 2026	11.24	12.43	11.20	12.18	12.18	8.36%	1,860,835,000
May 8, 2026	11.17	11.44	11.01	11.24	11.24	0.09%	552,801,200
May 7, 2026	11.39	11.39	11.11	11.23	11.23	-0.62%	422,871,100
May 6, 2026	11.10	11.42	10.91	11.30	11.30	4.63%	879,179,900
May 5, 2026	10.52	11.32	10.50	10.80	10.80	2.66%	808,377,500
May 4, 2026	11.00	11.00	10.40	10.52	10.52	2.94%	1,177,221,000
Apr 30, 2026	10.29	10.30	10.01	10.22	10.22	-0.68%	403,450,700
Apr 29, 2026	10.05	10.55	10.01	10.29	10.29	3.42%	605,375,400
Apr 28, 2026	9.70	10.15	9.67	9.95	9.95	2.68%	744,203,100
Apr 27, 2026	9.58	9.75	9.56	9.69	9.69	1.79%	339,973,300
Apr 24, 2026	9.58	9.63	9.37	9.52	9.52	-0.63%	374,835,000
Apr 23, 2026	9.54	9.63	9.48	9.58	9.58	0.42%	372,680,700
Apr 22, 2026	9.52	9.61	9.46	9.54	9.54	-0.10%	354,014,600
Apr 21, 2026	9.47	9.73	9.42	9.55	9.55	0.84%	388,623,900
Apr 20, 2026	9.64	9.71	9.38	9.47	9.47	-1.46%	389,805,700
Apr 17, 2026	9.51	9.68	9.48	9.61	9.61	0.84%	383,484,700
Apr 16, 2026	9.54	9.66	9.42	9.53	9.53	0.95%	457,206,100
Apr 15, 2026	9.36	9.50	9.32	9.44	9.44	2.05%	410,002,100
Apr 13, 2026	9.00	9.33	8.94	9.25	9.25	-	454,947,100
Apr 10, 2026	9.18	9.39	9.17	9.25	9.25	1.43%	468,683,500
Apr 9, 2026	9.15	9.22	9.00	9.12	9.12	-0.87%	405,859,800
Apr 8, 2026	9.00	9.25	8.90	9.20	9.20	6.60%	640,895,000
Apr 7, 2026	8.67	8.74	8.52	8.63	8.63	-1.48%	482,130,100
Apr 6, 2026	8.60	8.80	8.36	8.76	8.76	2.10%	539,938,300
Apr 2, 2026	8.63	8.64	8.13	8.58	8.58	-0.69%	833,576,600
Apr 1, 2026	8.94	8.94	8.63	8.64	8.64	1.29%	664,715,000
Mar 30, 2026	8.77	8.85	8.50	8.53	8.53	-4.05%	490,503,900
Mar 27, 2026	9.00	9.06	8.84	8.89	8.89	-1.66%	467,368,000
Mar 25, 2026	9.00	9.17	8.97	9.04	9.04	1.80%	437,977,100
Mar 24, 2026	9.08	9.08	8.72	8.88	8.88	2.07%	544,357,100
Mar 23, 2026	9.22	9.22	8.65	8.70	8.70	-6.85%	664,844,200
Mar 20, 2026	9.05	9.45	9.05	9.34	9.34	4.47%	612,165,400
Mar 19, 2026	9.27	9.30	8.85	8.94	8.94	-5.30%	636,955,900
Mar 18, 2026	9.30	9.54	9.22	9.44	9.44	2.05%	514,240,400
Mar 17, 2026	9.46	9.50	9.21	9.25	9.25	-1.49%	435,075,900
Mar 16, 2026	9.32	9.74	9.29	9.39	9.39	1.29%	550,904,000