Vedant Fashions Limited (NSE:MANYAVAR)
India · Delayed Price · Currency is INR 441.00
+5.15 (1.18%)
Feb 17, 2026, 3:29 PM IST
Vedant Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 456.15 | 456.15 | 430.95 | 433.00 | - | -4.90% | 309,461 |
| Feb 13, 2026 | 479.05 | 479.10 | 452.00 | 455.30 | 455.30 | -5.05% | 280,224 |
| Feb 12, 2026 | 489.80 | 489.85 | 477.00 | 479.50 | 479.50 | -2.10% | 83,704 |
| Feb 11, 2026 | 497.40 | 498.80 | 485.05 | 489.80 | 489.80 | -1.22% | 75,965 |
| Feb 10, 2026 | 492.00 | 501.90 | 491.85 | 495.85 | 495.85 | 0.99% | 110,885 |
| Feb 9, 2026 | 475.80 | 493.60 | 470.75 | 491.00 | 491.00 | 4.30% | 162,998 |
| Feb 6, 2026 | 470.00 | 472.00 | 458.40 | 470.75 | 470.75 | 0.13% | 114,385 |
| Feb 5, 2026 | 483.95 | 484.10 | 468.00 | 470.15 | 470.15 | -2.50% | 174,108 |
| Feb 4, 2026 | 488.55 | 488.75 | 479.00 | 482.20 | 482.20 | -0.81% | 127,998 |
| Feb 3, 2026 | 505.00 | 520.00 | 485.00 | 486.15 | 486.15 | 1.48% | 177,315 |
| Feb 2, 2026 | 478.40 | 482.90 | 465.60 | 479.05 | 479.05 | 0.13% | 163,817 |
| Feb 1, 2026 | 487.30 | 492.65 | 474.50 | 478.45 | 478.45 | -1.42% | 65,954 |
| Jan 30, 2026 | 476.80 | 491.85 | 471.90 | 485.35 | 485.35 | 1.38% | 305,369 |
| Jan 29, 2026 | 483.00 | 497.00 | 465.50 | 478.75 | 478.75 | -1.38% | 219,869 |
| Jan 28, 2026 | 492.30 | 504.30 | 482.15 | 485.45 | 485.45 | -1.54% | 294,882 |
| Jan 27, 2026 | 484.50 | 497.45 | 477.35 | 493.05 | 493.05 | 1.76% | 137,165 |
| Jan 23, 2026 | 486.35 | 493.70 | 479.00 | 484.50 | 484.50 | -0.38% | 72,952 |
| Jan 22, 2026 | 490.10 | 496.00 | 483.05 | 486.35 | 486.35 | -0.02% | 75,913 |
| Jan 21, 2026 | 495.00 | 495.15 | 481.00 | 486.45 | 486.45 | -1.75% | 119,767 |
| Jan 20, 2026 | 512.00 | 512.00 | 489.20 | 495.10 | 495.10 | -3.35% | 135,615 |
| Jan 19, 2026 | 522.55 | 526.45 | 508.80 | 512.25 | 512.25 | -3.01% | 124,680 |
| Jan 16, 2026 | 537.65 | 539.60 | 522.60 | 528.15 | 528.15 | -2.22% | 67,458 |
| Jan 14, 2026 | 539.70 | 545.00 | 536.00 | 540.15 | 540.15 | -0.15% | 60,347 |
| Jan 13, 2026 | 543.35 | 543.35 | 534.40 | 540.95 | 540.95 | -0.10% | 82,511 |
| Jan 12, 2026 | 537.70 | 548.00 | 533.20 | 541.50 | 541.50 | 0.19% | 282,110 |
| Jan 9, 2026 | 552.50 | 554.70 | 539.00 | 540.45 | 540.45 | -1.81% | 235,199 |
| Jan 8, 2026 | 557.55 | 563.95 | 548.50 | 550.40 | 550.40 | -1.26% | 110,007 |
| Jan 7, 2026 | 562.95 | 562.95 | 555.50 | 557.40 | 557.40 | -1.13% | 67,004 |
| Jan 6, 2026 | 571.80 | 572.45 | 555.20 | 563.75 | 563.75 | -1.41% | 175,273 |
| Jan 5, 2026 | 577.90 | 584.00 | 568.90 | 571.80 | 571.80 | -1.35% | 102,347 |
| Jan 2, 2026 | 579.45 | 581.00 | 572.05 | 579.65 | 579.65 | 0.69% | 60,077 |
| Jan 1, 2026 | 582.00 | 584.50 | 574.05 | 575.70 | 575.70 | -1.10% | 51,598 |
| Dec 31, 2025 | 579.25 | 583.65 | 574.00 | 582.10 | 582.10 | 1.00% | 80,781 |
| Dec 30, 2025 | 580.10 | 580.75 | 574.85 | 576.35 | 576.35 | -1.10% | 114,890 |
| Dec 29, 2025 | 579.95 | 586.00 | 576.50 | 582.75 | 582.75 | 0.68% | 69,281 |
| Dec 26, 2025 | 580.00 | 584.95 | 578.10 | 578.80 | 578.80 | -0.55% | 45,511 |
| Dec 24, 2025 | 580.95 | 585.95 | 577.70 | 582.00 | 582.00 | 0.23% | 89,205 |
| Dec 23, 2025 | 593.50 | 593.50 | 579.60 | 580.65 | 580.65 | -1.73% | 131,608 |
| Dec 22, 2025 | 603.70 | 604.20 | 585.00 | 590.90 | 590.90 | -1.22% | 122,165 |
| Dec 19, 2025 | 580.15 | 600.00 | 579.80 | 598.20 | 598.20 | 2.60% | 119,977 |
| Dec 18, 2025 | 587.25 | 588.65 | 575.05 | 583.05 | 583.05 | -0.74% | 72,759 |
| Dec 17, 2025 | 596.20 | 598.75 | 585.60 | 587.40 | 587.40 | -1.48% | 52,935 |
| Dec 16, 2025 | 612.00 | 612.00 | 593.80 | 596.20 | 596.20 | -1.80% | 54,539 |
| Dec 15, 2025 | 593.00 | 612.00 | 590.95 | 607.10 | 607.10 | 1.80% | 73,250 |
| Dec 12, 2025 | 585.30 | 597.65 | 582.80 | 596.35 | 596.35 | 2.43% | 76,244 |
| Dec 11, 2025 | 590.00 | 591.30 | 579.40 | 582.20 | 582.20 | -1.75% | 224,085 |
| Dec 10, 2025 | 610.00 | 610.00 | 587.00 | 592.60 | 592.60 | -2.86% | 101,844 |
| Dec 9, 2025 | 585.00 | 616.90 | 580.40 | 610.05 | 610.05 | 3.64% | 213,318 |
| Dec 8, 2025 | 596.00 | 597.15 | 583.20 | 588.65 | 588.65 | -1.44% | 161,112 |
| Dec 5, 2025 | 600.65 | 602.90 | 592.00 | 597.25 | 597.25 | -1.26% | 95,053 |