Vedant Fashions Limited (NSE:MANYAVAR)
687.70
-7.70 (-1.11%)
Oct 23, 2025, 3:29 PM IST
Vedant Fashions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 695.70 | 697.65 | 691.00 | 695.60 | 695.60 | 0.03% | 25,089 |
Oct 21, 2025 | 685.20 | 698.55 | 685.20 | 695.40 | 695.40 | 1.64% | 36,828 |
Oct 20, 2025 | 692.60 | 694.10 | 677.15 | 684.15 | 684.15 | -1.04% | 105,640 |
Oct 17, 2025 | 684.50 | 694.70 | 674.85 | 691.35 | 691.35 | 1.07% | 177,643 |
Oct 16, 2025 | 679.80 | 689.10 | 678.05 | 684.05 | 684.05 | 1.08% | 68,132 |
Oct 15, 2025 | 674.90 | 684.00 | 668.70 | 676.75 | 676.75 | 0.76% | 213,863 |
Oct 14, 2025 | 686.00 | 687.30 | 669.55 | 671.65 | 671.65 | -2.06% | 164,885 |
Oct 13, 2025 | 697.15 | 697.15 | 682.50 | 685.80 | 685.80 | -1.64% | 197,803 |
Oct 10, 2025 | 692.90 | 705.00 | 688.00 | 697.20 | 697.20 | 1.02% | 162,882 |
Oct 9, 2025 | 681.15 | 692.00 | 674.40 | 690.15 | 690.15 | 1.32% | 163,880 |
Oct 8, 2025 | 691.00 | 692.30 | 680.00 | 681.15 | 681.15 | -1.56% | 112,017 |
Oct 7, 2025 | 696.30 | 696.55 | 687.15 | 691.95 | 691.95 | -0.60% | 81,463 |
Oct 6, 2025 | 694.90 | 699.90 | 691.00 | 696.15 | 696.15 | 0.18% | 82,306 |
Oct 3, 2025 | 695.00 | 700.00 | 689.05 | 694.90 | 694.90 | 0.59% | 123,950 |
Oct 1, 2025 | 693.60 | 697.00 | 688.00 | 690.85 | 690.85 | 0.10% | 81,079 |
Sep 30, 2025 | 693.15 | 699.00 | 684.40 | 690.15 | 690.15 | -0.43% | 214,980 |
Sep 29, 2025 | 704.00 | 711.45 | 687.10 | 693.15 | 693.15 | -1.54% | 245,537 |
Sep 26, 2025 | 702.00 | 712.45 | 693.50 | 704.00 | 704.00 | 0.14% | 371,473 |
Sep 25, 2025 | 709.50 | 710.80 | 701.15 | 703.00 | 703.00 | -0.74% | 180,624 |
Sep 24, 2025 | 723.90 | 725.75 | 707.00 | 708.25 | 708.25 | -1.88% | 321,159 |
Sep 23, 2025 | 751.80 | 751.80 | 719.10 | 721.80 | 721.80 | -3.86% | 443,406 |
Sep 22, 2025 | 724.00 | 779.00 | 718.00 | 750.80 | 750.80 | 4.63% | 1,555,963 |
Sep 19, 2025 | 728.40 | 731.15 | 715.00 | 717.55 | 717.55 | -1.35% | 539,224 |
Sep 18, 2025 | 741.60 | 741.80 | 726.15 | 727.40 | 727.40 | -1.42% | 162,038 |
Sep 17, 2025 | 736.50 | 751.00 | 735.00 | 737.90 | 737.90 | 0.63% | 159,145 |
Sep 16, 2025 | 736.70 | 744.95 | 730.80 | 733.30 | 733.30 | -0.30% | 169,711 |
Sep 15, 2025 | 730.00 | 736.90 | 719.30 | 735.50 | 735.50 | 1.72% | 118,808 |
Sep 12, 2025 | 729.70 | 731.00 | 720.85 | 723.05 | 723.05 | -0.41% | 92,402 |
Sep 11, 2025 | 731.20 | 738.70 | 724.40 | 726.05 | 726.05 | -0.70% | 98,580 |
Sep 10, 2025 | 725.00 | 742.00 | 725.00 | 731.20 | 731.20 | 1.39% | 138,755 |
Sep 9, 2025 | 732.05 | 739.00 | 718.30 | 721.20 | 721.20 | -1.41% | 278,990 |
Sep 8, 2025 | 730.50 | 752.00 | 724.00 | 731.55 | 731.55 | 1.04% | 267,997 |
Sep 5, 2025 | 728.15 | 739.55 | 722.00 | 724.00 | 724.00 | -0.57% | 196,370 |
Sep 4, 2025 | 745.00 | 754.70 | 723.45 | 728.15 | 728.15 | -1.76% | 296,623 |
Sep 3, 2025 | 750.00 | 752.00 | 738.50 | 741.20 | 741.20 | -0.36% | 95,738 |
Sep 2, 2025 | 742.45 | 757.95 | 738.00 | 743.85 | 743.85 | 0.72% | 122,167 |
Sep 1, 2025 | 740.00 | 749.60 | 735.15 | 738.50 | 738.50 | -0.33% | 79,249 |
Aug 29, 2025 | 750.05 | 759.60 | 735.15 | 740.95 | 740.95 | -2.07% | 170,252 |
Aug 28, 2025 | 746.75 | 762.00 | 736.00 | 756.60 | 756.60 | -0.19% | 78,783 |
Aug 26, 2025 | 782.65 | 782.65 | 755.00 | 758.05 | 750.05 | -2.70% | 102,993 |
Aug 25, 2025 | 776.40 | 796.55 | 772.55 | 779.05 | 770.83 | 0.36% | 133,131 |
Aug 22, 2025 | 783.70 | 783.70 | 770.50 | 776.25 | 768.06 | -0.26% | 54,493 |
Aug 21, 2025 | 774.70 | 794.80 | 773.40 | 778.25 | 770.04 | 0.59% | 136,033 |
Aug 20, 2025 | 764.00 | 776.40 | 762.00 | 773.70 | 765.54 | 1.30% | 60,276 |
Aug 19, 2025 | 769.85 | 769.85 | 757.70 | 763.75 | 755.69 | -0.35% | 55,893 |
Aug 18, 2025 | 751.00 | 778.00 | 744.55 | 766.40 | 758.31 | 3.07% | 292,155 |
Aug 14, 2025 | 740.60 | 748.60 | 740.60 | 743.60 | 735.76 | 0.56% | 42,268 |
Aug 13, 2025 | 742.30 | 743.45 | 731.00 | 739.45 | 731.65 | 0.09% | 65,664 |
Aug 12, 2025 | 750.00 | 750.00 | 734.90 | 738.80 | 731.01 | -1.10% | 83,156 |
Aug 11, 2025 | 741.00 | 750.05 | 734.00 | 747.05 | 739.17 | 0.82% | 455,471 |