Vedant Fashions Limited (NSE:MANYAVAR)
India · Delayed Price · Currency is INR 517.85
-17.25 (-3.22%)
Oct 1, 2026, 3:29 PM IST
Vedant Fashions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 530.00 | 535.00 | 514.75 | 519.20 | 519.20 | -2.97% | 106,163 |
| Sep 30, 2026 | 534.25 | 541.00 | 527.90 | 535.10 | 535.10 | 0.64% | 127,982 |
| Sep 29, 2026 | 540.00 | 540.00 | 529.05 | 531.70 | 531.70 | -1.77% | 127,295 |
| Sep 28, 2026 | 526.00 | 543.25 | 520.25 | 541.30 | 541.30 | 1.65% | 165,833 |
| Sep 25, 2026 | 524.90 | 538.65 | 519.20 | 532.50 | 532.50 | 1.53% | 199,080 |
| Sep 24, 2026 | 530.10 | 530.10 | 511.60 | 524.45 | 524.45 | -1.26% | 178,569 |
| Sep 23, 2026 | 532.00 | 542.95 | 529.05 | 531.15 | 531.15 | -0.78% | 87,124 |
| Sep 22, 2026 | 539.95 | 540.05 | 526.00 | 535.35 | 535.35 | -0.25% | 286,758 |
| Sep 21, 2026 | 539.90 | 551.10 | 533.80 | 536.70 | 536.70 | 0.04% | 168,703 |
| Sep 18, 2026 | 570.00 | 570.60 | 536.00 | 544.25 | 536.50 | -4.11% | 2,133,812 |
| Sep 17, 2026 | 554.65 | 572.30 | 548.75 | 567.60 | 559.52 | 2.33% | 131,051 |
| Sep 16, 2026 | 560.00 | 563.65 | 543.25 | 554.70 | 546.80 | -2.11% | 245,299 |
| Sep 15, 2026 | 584.00 | 584.00 | 556.00 | 566.65 | 558.58 | -2.70% | 399,110 |
| Sep 11, 2026 | 575.80 | 584.50 | 562.00 | 582.35 | 574.06 | 1.00% | 230,359 |
| Sep 10, 2026 | 589.50 | 589.50 | 572.80 | 576.60 | 568.39 | -0.82% | 183,468 |
| Sep 9, 2026 | 575.95 | 588.90 | 562.65 | 581.35 | 573.07 | 0.31% | 305,840 |
| Sep 8, 2026 | 588.70 | 588.70 | 576.20 | 579.55 | 571.30 | -1.14% | 167,065 |
| Sep 7, 2026 | 597.10 | 598.20 | 583.55 | 586.25 | 577.90 | -1.34% | 271,674 |
| Sep 4, 2026 | 567.90 | 604.00 | 563.00 | 594.20 | 585.74 | 4.58% | 775,723 |
| Sep 3, 2026 | 547.00 | 582.50 | 543.70 | 568.20 | 560.11 | 4.43% | 1,082,083 |
| Sep 2, 2026 | 546.85 | 550.45 | 537.20 | 544.10 | 536.35 | -0.50% | 222,703 |
| Sep 1, 2026 | 546.35 | 551.00 | 536.30 | 546.85 | 539.06 | 0.29% | 208,222 |
| Aug 31, 2026 | 546.70 | 548.80 | 533.30 | 545.25 | 537.49 | -0.47% | 365,032 |
| Aug 28, 2026 | 544.00 | 550.50 | 537.00 | 547.80 | 540.00 | 0.60% | 255,004 |
| Aug 27, 2026 | 550.65 | 550.65 | 540.15 | 544.55 | 536.80 | -0.38% | 374,606 |
| Aug 26, 2026 | 541.25 | 551.00 | 536.80 | 546.60 | 538.82 | 1.88% | 420,758 |
| Aug 25, 2026 | 530.00 | 541.25 | 523.00 | 536.50 | 528.86 | 0.48% | 3,852,349 |
| Aug 24, 2026 | 544.15 | 545.20 | 521.65 | 533.95 | 526.35 | -1.87% | 456,413 |
| Aug 21, 2026 | 547.00 | 554.00 | 537.10 | 544.15 | 536.40 | -0.58% | 403,295 |
| Aug 20, 2026 | 544.00 | 550.65 | 536.50 | 547.35 | 539.56 | 0.88% | 374,440 |
| Aug 19, 2026 | 536.00 | 545.45 | 530.80 | 542.60 | 534.87 | 1.06% | 332,251 |
| Aug 18, 2026 | 541.85 | 543.30 | 530.00 | 536.90 | 529.25 | -0.91% | 260,410 |
| Aug 17, 2026 | 530.00 | 545.00 | 521.00 | 541.85 | 534.13 | 2.48% | 401,341 |
| Aug 14, 2026 | 526.00 | 532.25 | 519.15 | 528.75 | 521.22 | 1.10% | 374,338 |
| Aug 13, 2026 | 520.00 | 525.95 | 516.40 | 523.00 | 515.55 | 0.21% | 214,280 |
| Aug 12, 2026 | 526.90 | 526.90 | 511.00 | 521.90 | 514.47 | -0.02% | 468,600 |
| Aug 11, 2026 | 522.05 | 527.50 | 516.20 | 522.00 | 514.57 | -0.55% | 1,091,691 |
| Aug 10, 2026 | 516.90 | 526.95 | 508.85 | 524.90 | 517.43 | 1.55% | 793,752 |
| Aug 7, 2026 | 500.35 | 529.00 | 493.45 | 516.90 | 509.54 | 3.31% | 2,629,328 |
| Aug 6, 2026 | 506.00 | 506.80 | 488.05 | 500.35 | 493.23 | -0.79% | 1,706,831 |
| Aug 5, 2026 | 497.90 | 513.00 | 481.00 | 504.35 | 497.17 | 3.80% | 16,405,389 |
| Aug 4, 2026 | 416.95 | 496.80 | 415.90 | 485.90 | 478.98 | 16.04% | 30,164,506 |
| Aug 3, 2026 | 414.60 | 422.75 | 412.75 | 418.75 | 412.79 | 0.99% | 271,527 |
| Jul 31, 2026 | 422.45 | 423.20 | 412.45 | 414.65 | 408.75 | -0.73% | 190,783 |
| Jul 30, 2026 | 402.90 | 419.35 | 400.15 | 417.70 | 411.75 | 3.69% | 432,159 |
| Jul 29, 2026 | 411.50 | 413.20 | 402.00 | 402.85 | 397.11 | -1.61% | 156,432 |
| Jul 28, 2026 | 410.30 | 434.80 | 405.45 | 409.45 | 403.62 | -0.21% | 1,310,356 |
| Jul 27, 2026 | 412.90 | 419.90 | 397.20 | 410.30 | 404.46 | 1.99% | 685,960 |
| Jul 24, 2026 | 398.00 | 406.90 | 396.00 | 402.30 | 396.57 | 0.04% | 99,319 |
| Jul 23, 2026 | 405.00 | 408.50 | 400.60 | 402.15 | 396.42 | -1.37% | 114,679 |