Vedant Fashions Limited (NSE:MANYAVAR)
India · Delayed Price · Currency is INR 544.15
-3.20 (-0.58%)
Aug 21, 2026, 3:30 PM IST
Vedant Fashions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 547.00 | 554.00 | 537.10 | 544.15 | 544.15 | -0.58% | 403,295 |
| Aug 20, 2026 | 544.00 | 550.65 | 536.50 | 547.35 | 547.35 | 0.88% | 374,440 |
| Aug 19, 2026 | 536.00 | 545.45 | 530.80 | 542.60 | 542.60 | 1.06% | 332,251 |
| Aug 18, 2026 | 541.85 | 543.30 | 530.00 | 536.90 | 536.90 | -0.91% | 260,410 |
| Aug 17, 2026 | 530.00 | 545.00 | 521.00 | 541.85 | 541.85 | 2.48% | 401,341 |
| Aug 14, 2026 | 526.00 | 532.25 | 519.15 | 528.75 | 528.75 | 1.10% | 374,338 |
| Aug 13, 2026 | 520.00 | 525.95 | 516.40 | 523.00 | 523.00 | 0.21% | 214,280 |
| Aug 12, 2026 | 526.90 | 526.90 | 511.00 | 521.90 | 521.90 | -0.02% | 468,600 |
| Aug 11, 2026 | 522.05 | 527.50 | 516.20 | 522.00 | 522.00 | -0.55% | 1,091,691 |
| Aug 10, 2026 | 516.90 | 526.95 | 508.85 | 524.90 | 524.90 | 1.55% | 793,752 |
| Aug 7, 2026 | 500.35 | 529.00 | 493.45 | 516.90 | 516.90 | 3.31% | 2,629,328 |
| Aug 6, 2026 | 506.00 | 506.80 | 488.05 | 500.35 | 500.35 | -0.79% | 1,706,831 |
| Aug 5, 2026 | 497.90 | 513.00 | 481.00 | 504.35 | 504.35 | 3.80% | 16,405,389 |
| Aug 4, 2026 | 416.95 | 496.80 | 415.90 | 485.90 | 485.90 | 16.04% | 30,164,506 |
| Aug 3, 2026 | 414.60 | 422.75 | 412.75 | 418.75 | 418.75 | 0.99% | 271,527 |
| Jul 31, 2026 | 422.45 | 423.20 | 412.45 | 414.65 | 414.65 | -0.73% | 190,783 |
| Jul 30, 2026 | 402.90 | 419.35 | 400.15 | 417.70 | 417.70 | 3.69% | 432,159 |
| Jul 29, 2026 | 411.50 | 413.20 | 402.00 | 402.85 | 402.85 | -1.61% | 156,432 |
| Jul 28, 2026 | 410.30 | 434.80 | 405.45 | 409.45 | 409.45 | -0.21% | 1,310,356 |
| Jul 27, 2026 | 412.90 | 419.90 | 397.20 | 410.30 | 410.30 | 1.99% | 685,960 |
| Jul 24, 2026 | 398.00 | 406.90 | 396.00 | 402.30 | 402.30 | 0.04% | 99,319 |
| Jul 23, 2026 | 405.00 | 408.50 | 400.60 | 402.15 | 402.15 | -1.37% | 114,679 |
| Jul 22, 2026 | 417.05 | 418.10 | 405.95 | 407.75 | 407.75 | -2.23% | 131,647 |
| Jul 21, 2026 | 416.00 | 439.50 | 415.00 | 417.05 | 417.05 | 0.75% | 944,828 |
| Jul 20, 2026 | 398.00 | 416.60 | 396.05 | 413.95 | 413.95 | 3.69% | 363,096 |
| Jul 17, 2026 | 400.00 | 402.45 | 391.25 | 399.20 | 399.20 | 0.05% | 194,401 |
| Jul 16, 2026 | 401.85 | 406.95 | 397.00 | 399.00 | 399.00 | 0.05% | 99,999 |
| Jul 15, 2026 | 401.00 | 402.00 | 394.00 | 398.80 | 398.80 | 0.30% | 194,680 |
| Jul 14, 2026 | 397.00 | 400.15 | 391.50 | 397.60 | 397.60 | -0.34% | 156,784 |
| Jul 13, 2026 | 392.15 | 401.55 | 388.60 | 398.95 | 398.95 | 1.73% | 240,571 |
| Jul 10, 2026 | 392.70 | 400.80 | 390.00 | 392.15 | 392.15 | -0.10% | 56,483 |
| Jul 9, 2026 | 388.35 | 396.80 | 386.75 | 392.55 | 392.55 | 1.24% | 70,945 |
| Jul 8, 2026 | 393.90 | 394.35 | 381.85 | 387.75 | 387.75 | -1.85% | 180,184 |
| Jul 7, 2026 | 403.50 | 403.50 | 392.25 | 395.05 | 395.05 | -1.84% | 90,327 |
| Jul 6, 2026 | 402.05 | 407.40 | 395.00 | 402.45 | 402.45 | 0.34% | 563,430 |
| Jul 3, 2026 | 409.95 | 409.95 | 399.00 | 401.10 | 401.10 | -1.61% | 169,751 |
| Jul 2, 2026 | 401.65 | 410.00 | 398.00 | 407.65 | 407.65 | 1.49% | 197,883 |
| Jul 1, 2026 | 412.00 | 414.05 | 398.50 | 401.65 | 401.65 | -1.63% | 87,792 |
| Jun 30, 2026 | 412.95 | 413.85 | 405.10 | 408.30 | 408.30 | -0.89% | 144,107 |
| Jun 29, 2026 | 412.45 | 415.10 | 404.80 | 411.95 | 411.95 | -0.16% | 129,241 |
| Jun 25, 2026 | 411.40 | 415.65 | 407.25 | 412.60 | 412.60 | 0.29% | 118,952 |
| Jun 24, 2026 | 406.60 | 414.95 | 404.05 | 411.40 | 411.40 | 1.18% | 107,535 |
| Jun 23, 2026 | 417.35 | 419.45 | 402.50 | 406.60 | 406.60 | -2.58% | 149,421 |
| Jun 22, 2026 | 414.50 | 421.40 | 413.30 | 417.35 | 417.35 | 1.18% | 153,414 |
| Jun 19, 2026 | 422.00 | 423.15 | 408.10 | 412.50 | 412.50 | -1.57% | 378,839 |
| Jun 18, 2026 | 412.60 | 423.25 | 411.70 | 419.10 | 419.10 | 1.58% | 175,100 |
| Jun 17, 2026 | 413.90 | 415.85 | 410.40 | 412.60 | 412.60 | -0.30% | 67,559 |
| Jun 16, 2026 | 415.75 | 420.00 | 409.35 | 413.85 | 413.85 | 0.53% | 86,930 |
| Jun 15, 2026 | 410.00 | 424.65 | 410.00 | 411.65 | 411.65 | 1.04% | 195,380 |
| Jun 12, 2026 | 402.45 | 409.00 | 398.40 | 407.40 | 407.40 | 2.74% | 95,606 |