Vedant Fashions Limited (BOM:543463)
India
· Delayed Price · Currency is INR 597.10
-7.90 (-1.31%)
At close: Dec 5, 2025
Vedant Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 602.00 | 602.90 | 595.00 | 597.10 | 597.10 | -1.31% | 6,913 |
| Dec 4, 2025 | 604.50 | 606.30 | 600.00 | 605.00 | 605.00 | -0.04% | 8,521 |
| Dec 3, 2025 | 612.45 | 612.45 | 599.50 | 605.25 | 605.25 | -0.04% | 9,164 |
| Dec 2, 2025 | 618.10 | 627.00 | 600.55 | 605.50 | 605.50 | -2.17% | 13,644 |
| Dec 1, 2025 | 608.05 | 624.10 | 608.05 | 618.95 | 618.95 | 1.80% | 5,229 |
| Nov 28, 2025 | 618.40 | 618.40 | 604.80 | 608.00 | 608.00 | -0.99% | 201,748 |
| Nov 27, 2025 | 607.50 | 617.00 | 602.60 | 614.10 | 614.10 | 1.09% | 210,572 |
| Nov 26, 2025 | 619.00 | 619.90 | 603.15 | 607.50 | 607.50 | -0.95% | 11,916 |
| Nov 25, 2025 | 600.40 | 620.00 | 599.80 | 613.35 | 613.35 | 2.19% | 9,647 |
| Nov 24, 2025 | 605.75 | 606.10 | 599.00 | 600.20 | 600.20 | -0.79% | 206,887 |
| Nov 21, 2025 | 619.95 | 619.95 | 604.50 | 605.00 | 605.00 | -1.51% | 209,881 |
| Nov 20, 2025 | 618.95 | 623.75 | 613.05 | 614.30 | 614.30 | -0.48% | 2,914 |
| Nov 19, 2025 | 627.85 | 627.85 | 610.35 | 617.25 | 617.25 | -0.23% | 6,059 |
| Nov 18, 2025 | 621.75 | 625.65 | 617.15 | 618.70 | 618.70 | -1.17% | 809,853 |
| Nov 17, 2025 | 625.40 | 627.00 | 621.90 | 626.00 | 626.00 | -0.10% | 8,419 |
| Nov 14, 2025 | 632.85 | 632.85 | 614.05 | 626.65 | 626.65 | -0.07% | 14,770 |
| Nov 13, 2025 | 631.65 | 631.65 | 623.20 | 627.10 | 627.10 | -0.48% | 8,933 |
| Nov 12, 2025 | 621.25 | 632.30 | 620.20 | 630.15 | 630.15 | 1.28% | 6,386 |
| Nov 11, 2025 | 624.05 | 628.90 | 615.05 | 622.20 | 622.20 | -1.14% | 13,289 |
| Nov 10, 2025 | 649.65 | 649.65 | 623.50 | 629.40 | 629.40 | -1.63% | 20,884 |
| Nov 7, 2025 | 644.60 | 644.60 | 634.20 | 639.85 | 639.85 | -0.75% | 3,829 |
| Nov 6, 2025 | 652.75 | 652.75 | 633.50 | 644.70 | 644.70 | 0.02% | 6,371 |
| Nov 4, 2025 | 642.60 | 647.60 | 640.55 | 644.55 | 644.55 | 0.25% | 7,226 |
| Nov 3, 2025 | 646.00 | 648.10 | 638.20 | 642.95 | 642.95 | -0.70% | 16,867 |
| Oct 31, 2025 | 665.95 | 666.00 | 642.45 | 647.50 | 647.50 | -3.52% | 428,364 |
| Oct 30, 2025 | 685.50 | 692.55 | 669.50 | 671.10 | 671.10 | -2.11% | 8,735 |
| Oct 29, 2025 | 675.45 | 688.00 | 675.05 | 685.55 | 685.55 | 1.47% | 9,193 |
| Oct 28, 2025 | 685.05 | 689.95 | 673.55 | 675.60 | 675.60 | -1.65% | 6,581 |
| Oct 27, 2025 | 690.80 | 694.40 | 679.00 | 686.95 | 686.95 | -0.11% | 6,263 |
| Oct 24, 2025 | 693.95 | 693.95 | 684.00 | 687.70 | 687.70 | -0.06% | 7,840 |
| Oct 23, 2025 | 697.70 | 697.70 | 685.75 | 688.10 | 688.10 | -0.90% | 28,499 |
| Oct 21, 2025 | 680.05 | 699.25 | 680.05 | 694.35 | 694.35 | 1.20% | 5,641 |
| Oct 20, 2025 | 694.95 | 694.95 | 677.50 | 686.15 | 686.15 | -0.72% | 2,945 |
| Oct 17, 2025 | 680.05 | 693.00 | 675.25 | 691.10 | 691.10 | 0.93% | 15,879 |
| Oct 16, 2025 | 678.15 | 688.95 | 678.15 | 684.75 | 684.75 | 1.05% | 34,327 |
| Oct 15, 2025 | 677.45 | 680.35 | 668.05 | 677.65 | 677.65 | 0.78% | 7,950 |
| Oct 14, 2025 | 692.75 | 692.75 | 670.00 | 672.40 | 672.40 | -1.91% | 6,143 |
| Oct 13, 2025 | 694.20 | 696.00 | 682.60 | 685.50 | 685.50 | -1.71% | 12,228 |
| Oct 10, 2025 | 692.00 | 703.50 | 688.10 | 697.40 | 697.40 | 0.99% | 11,732 |
| Oct 9, 2025 | 681.60 | 691.45 | 674.30 | 690.55 | 690.55 | 1.31% | 15,854 |
| Oct 8, 2025 | 691.00 | 692.75 | 680.50 | 681.60 | 681.60 | -1.36% | 2,242 |
| Oct 7, 2025 | 701.25 | 701.25 | 687.25 | 691.00 | 691.00 | -0.73% | 5,114 |
| Oct 6, 2025 | 694.80 | 699.15 | 691.10 | 696.10 | 696.10 | 0.15% | 7,827 |
| Oct 3, 2025 | 700.95 | 700.95 | 688.70 | 695.05 | 695.05 | 0.54% | 5,207 |
| Oct 1, 2025 | 690.05 | 696.50 | 688.20 | 691.35 | 691.35 | -0.02% | 7,431 |
| Sep 30, 2025 | 692.75 | 696.80 | 684.85 | 691.50 | 691.50 | 0.06% | 12,251 |
| Sep 29, 2025 | 702.00 | 710.50 | 687.05 | 691.10 | 691.10 | -1.70% | 6,198 |
| Sep 26, 2025 | 739.95 | 739.95 | 693.45 | 703.05 | 703.05 | 0.11% | 7,209 |
| Sep 25, 2025 | 707.20 | 709.00 | 701.05 | 702.25 | 702.25 | -0.76% | 9,392 |
| Sep 24, 2025 | 723.90 | 724.30 | 706.50 | 707.65 | 707.65 | -1.84% | 14,416 |
| Sep 23, 2025 | 750.85 | 756.20 | 715.00 | 720.90 | 720.90 | -3.92% | 19,960 |
| Sep 22, 2025 | 720.55 | 777.80 | 718.00 | 750.35 | 750.35 | 4.32% | 86,860 |
| Sep 19, 2025 | 727.40 | 731.00 | 715.00 | 719.30 | 719.30 | -1.11% | 22,508 |
| Sep 18, 2025 | 736.45 | 737.50 | 725.80 | 727.40 | 727.40 | -1.38% | 6,031 |
| Sep 17, 2025 | 733.70 | 750.10 | 733.70 | 737.60 | 737.60 | 0.54% | 8,636 |
| Sep 16, 2025 | 733.80 | 745.05 | 731.00 | 733.65 | 733.65 | -0.14% | 4,270 |
| Sep 15, 2025 | 729.50 | 737.00 | 719.50 | 734.65 | 734.65 | 1.60% | 9,983 |
| Sep 12, 2025 | 728.60 | 730.00 | 721.10 | 723.10 | 723.10 | -0.52% | 9,745 |
| Sep 11, 2025 | 731.50 | 738.35 | 724.30 | 726.85 | 726.85 | -0.64% | 7,544 |
| Sep 10, 2025 | 729.50 | 741.20 | 727.50 | 731.50 | 731.50 | 1.46% | 9,283 |
| Sep 9, 2025 | 734.25 | 736.95 | 718.80 | 720.95 | 720.95 | -1.44% | 8,274 |
| Sep 8, 2025 | 731.85 | 751.00 | 723.45 | 731.50 | 731.50 | 0.91% | 24,765 |
| Sep 5, 2025 | 728.00 | 736.50 | 722.50 | 724.90 | 724.90 | -0.32% | 13,545 |
| Sep 4, 2025 | 748.45 | 755.00 | 723.05 | 727.25 | 727.25 | -1.91% | 15,467 |
| Sep 3, 2025 | 753.00 | 753.00 | 739.60 | 741.40 | 741.40 | -0.24% | 3,073 |
| Sep 2, 2025 | 747.80 | 758.05 | 738.85 | 743.20 | 743.20 | 0.59% | 5,820 |
| Sep 1, 2025 | 743.10 | 747.75 | 736.40 | 738.85 | 738.85 | -0.21% | 2,743 |
| Aug 29, 2025 | 756.00 | 758.60 | 738.25 | 740.40 | 740.40 | -1.85% | 3,899 |
| Aug 28, 2025 | 757.70 | 762.30 | 743.70 | 754.35 | 754.35 | -0.45% | 5,571 |
| Aug 26, 2025 | 784.50 | 784.50 | 755.25 | 757.75 | 749.75 | -2.88% | 8,288 |
| Aug 25, 2025 | 775.05 | 794.55 | 773.50 | 780.25 | 772.01 | 0.53% | 5,110 |
| Aug 22, 2025 | 780.20 | 783.05 | 771.05 | 776.10 | 767.91 | -0.21% | 4,489 |
| Aug 21, 2025 | 775.00 | 793.05 | 773.00 | 777.70 | 769.49 | 0.65% | 6,681 |
| Aug 20, 2025 | 763.15 | 776.25 | 763.15 | 772.65 | 764.49 | 0.98% | 8,852 |
| Aug 19, 2025 | 767.65 | 771.00 | 759.55 | 765.15 | 757.07 | -0.23% | 6,368 |
| Aug 18, 2025 | 754.70 | 777.35 | 744.70 | 766.90 | 758.80 | 3.15% | 8,063 |
| Aug 14, 2025 | 744.55 | 747.55 | 739.60 | 743.45 | 735.60 | 0.62% | 2,716 |
| Aug 13, 2025 | 742.00 | 743.00 | 731.50 | 738.85 | 731.05 | 0.09% | 2,287 |
| Aug 12, 2025 | 745.90 | 746.10 | 735.00 | 738.20 | 730.41 | -1.14% | 1,170 |
| Aug 11, 2025 | 737.00 | 749.45 | 734.00 | 746.75 | 738.87 | 0.79% | 2,872 |
| Aug 8, 2025 | 739.45 | 747.55 | 726.80 | 740.90 | 733.08 | 1.04% | 6,740 |
| Aug 7, 2025 | 731.45 | 734.80 | 724.85 | 733.25 | 725.51 | -0.13% | 1,897 |
| Aug 6, 2025 | 745.05 | 746.90 | 730.80 | 734.20 | 726.45 | -1.98% | 3,510 |
| Aug 5, 2025 | 754.00 | 763.20 | 742.30 | 749.05 | 741.14 | -1.04% | 6,070 |
| Aug 4, 2025 | 745.00 | 763.15 | 735.15 | 756.95 | 748.96 | 2.16% | 4,617 |
| Aug 1, 2025 | 750.05 | 752.50 | 733.40 | 740.95 | 733.13 | -1.11% | 7,761 |
| Jul 31, 2025 | 760.50 | 780.00 | 745.50 | 749.30 | 741.39 | -5.08% | 17,149 |
| Jul 30, 2025 | 754.50 | 804.05 | 749.00 | 789.40 | 781.07 | 4.51% | 36,641 |
| Jul 29, 2025 | 787.60 | 787.60 | 752.55 | 755.30 | 747.33 | -0.69% | 5,181 |
| Jul 28, 2025 | 785.00 | 786.40 | 756.25 | 760.55 | 752.52 | -3.41% | 4,905 |
| Jul 25, 2025 | 786.95 | 794.40 | 780.60 | 787.40 | 779.09 | -0.87% | 6,135 |
| Jul 24, 2025 | 794.95 | 797.35 | 784.30 | 794.30 | 785.91 | 1.17% | 5,369 |
| Jul 23, 2025 | 790.15 | 795.00 | 773.55 | 785.10 | 776.81 | -1.29% | 22,003 |
| Jul 22, 2025 | 780.25 | 796.60 | 780.25 | 795.35 | 786.95 | 0.35% | 3,000 |
| Jul 21, 2025 | 802.65 | 802.65 | 784.90 | 792.60 | 784.23 | -0.76% | 12,633 |
| Jul 18, 2025 | 814.25 | 816.00 | 793.15 | 798.70 | 790.27 | -1.42% | 8,668 |
| Jul 17, 2025 | 794.90 | 822.60 | 794.80 | 810.20 | 801.65 | 2.43% | 8,451 |
| Jul 16, 2025 | 805.45 | 805.45 | 789.65 | 790.95 | 782.60 | -0.92% | 2,520 |
| Jul 15, 2025 | 793.60 | 806.15 | 791.30 | 798.30 | 789.87 | 1.09% | 4,933 |
| Jul 14, 2025 | 797.00 | 797.75 | 788.00 | 789.70 | 781.36 | -0.76% | 3,643 |