Vodafone Idea Limited (NSE:IDEA)
India
· Delayed Price · Currency is INR 10.80
+0.12 (1.12%)
At close: Dec 5, 2025
Vodafone Idea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.57 | 10.86 | 10.40 | 10.80 | 10.80 | 1.12% | 983,988,200 |
| Dec 4, 2025 | 10.63 | 10.74 | 10.10 | 10.68 | 10.68 | 1.23% | 1,200,283,000 |
| Dec 3, 2025 | 10.15 | 10.60 | 10.12 | 10.55 | 10.55 | 4.15% | 1,176,128,000 |
| Dec 2, 2025 | 10.20 | 10.32 | 10.08 | 10.13 | 10.13 | 2.01% | 649,396,900 |
| Dec 1, 2025 | 10.00 | 10.25 | 9.75 | 9.93 | 9.93 | -0.30% | 786,869,600 |
| Nov 28, 2025 | 10.14 | 10.14 | 9.93 | 9.96 | 9.96 | -1.48% | 456,014,300 |
| Nov 27, 2025 | 10.16 | 10.29 | 10.04 | 10.11 | 10.11 | 0.30% | 619,942,400 |
| Nov 26, 2025 | 10.11 | 10.29 | 10.05 | 10.08 | 10.08 | 0.30% | 392,221,200 |
| Nov 25, 2025 | 10.02 | 10.17 | 9.94 | 10.05 | 10.05 | 0.70% | 564,921,400 |
| Nov 24, 2025 | 10.05 | 10.33 | 9.95 | 9.98 | 9.98 | 0.10% | 675,154,700 |
| Nov 21, 2025 | 10.20 | 10.29 | 9.92 | 9.97 | 9.97 | -1.97% | 746,331,600 |
| Nov 20, 2025 | 10.77 | 10.83 | 10.14 | 10.17 | 10.17 | -4.86% | 867,840,400 |
| Nov 19, 2025 | 10.75 | 10.89 | 10.58 | 10.69 | 10.69 | -0.47% | 628,320,400 |
| Nov 18, 2025 | 10.95 | 11.01 | 10.71 | 10.74 | 10.74 | -1.74% | 612,682,600 |
| Nov 17, 2025 | 11.04 | 11.06 | 10.73 | 10.93 | 10.93 | -0.09% | 911,862,000 |
| Nov 14, 2025 | 10.51 | 11.08 | 10.47 | 10.94 | 10.94 | 4.49% | 1,251,394,000 |
| Nov 13, 2025 | 10.30 | 10.78 | 10.27 | 10.47 | 10.47 | 0.96% | 1,391,134,000 |
| Nov 12, 2025 | 10.18 | 10.45 | 10.08 | 10.37 | 10.37 | 1.27% | 1,099,737,000 |
| Nov 11, 2025 | 9.76 | 10.33 | 9.62 | 10.24 | 10.24 | 7.79% | 1,962,002,000 |
| Nov 10, 2025 | 9.62 | 9.74 | 9.48 | 9.50 | 9.50 | -1.14% | 536,169,100 |
| Nov 7, 2025 | 9.27 | 9.73 | 9.20 | 9.61 | 9.61 | 3.67% | 1,075,464,000 |
| Nov 6, 2025 | 9.42 | 9.49 | 9.24 | 9.27 | 9.27 | -1.49% | 731,445,600 |
| Nov 4, 2025 | 9.73 | 9.76 | 9.35 | 9.41 | 9.41 | -1.36% | 1,135,567,000 |
| Nov 3, 2025 | 9.15 | 9.96 | 8.76 | 9.54 | 9.54 | 9.28% | 2,515,073,000 |
| Oct 31, 2025 | 8.73 | 8.96 | 8.66 | 8.73 | 8.73 | - | 779,577,600 |
| Oct 30, 2025 | 9.25 | 9.26 | 8.21 | 8.73 | 8.73 | -6.73% | 2,417,634,000 |
| Oct 29, 2025 | 9.51 | 9.56 | 9.27 | 9.36 | 9.36 | -0.85% | 825,914,400 |
| Oct 28, 2025 | 10.10 | 10.15 | 9.38 | 9.44 | 9.44 | -5.32% | 1,456,935,000 |
| Oct 27, 2025 | 9.62 | 10.57 | 9.28 | 9.97 | 9.97 | 3.64% | 3,237,582,000 |
| Oct 24, 2025 | 9.52 | 9.65 | 9.25 | 9.62 | 9.62 | 1.05% | 895,335,000 |
| Oct 23, 2025 | 9.04 | 9.60 | 9.03 | 9.52 | 9.52 | 5.78% | 1,296,265,000 |
| Oct 21, 2025 | 9.03 | 9.06 | 8.95 | 9.00 | 9.00 | 0.67% | 194,980,200 |
| Oct 20, 2025 | 8.75 | 9.02 | 8.72 | 8.94 | 8.94 | 2.76% | 494,314,700 |
| Oct 17, 2025 | 8.85 | 8.91 | 8.66 | 8.70 | 8.70 | -1.69% | 468,590,800 |
| Oct 16, 2025 | 8.80 | 8.99 | 8.76 | 8.85 | 8.85 | 1.14% | 583,137,400 |
| Oct 15, 2025 | 8.38 | 8.82 | 8.37 | 8.75 | 8.75 | 4.67% | 764,014,900 |
| Oct 14, 2025 | 8.75 | 8.79 | 8.32 | 8.36 | 8.36 | -4.24% | 805,214,300 |
| Oct 13, 2025 | 9.02 | 9.19 | 8.67 | 8.73 | 8.73 | -3.43% | 1,110,972,000 |
| Oct 10, 2025 | 9.10 | 9.22 | 8.97 | 9.04 | 9.04 | 0.11% | 701,750,500 |
| Oct 9, 2025 | 9.08 | 9.28 | 8.95 | 9.03 | 9.03 | -0.11% | 737,471,200 |
| Oct 8, 2025 | 9.25 | 9.40 | 9.00 | 9.04 | 9.04 | -1.53% | 1,059,514,000 |
| Oct 7, 2025 | 8.54 | 9.27 | 8.40 | 9.18 | 9.18 | 8.38% | 1,451,756,000 |
| Oct 6, 2025 | 8.95 | 8.95 | 8.33 | 8.47 | 8.47 | -3.97% | 1,278,071,000 |
| Oct 3, 2025 | 8.54 | 8.86 | 8.52 | 8.82 | 8.82 | 3.52% | 721,854,700 |
| Oct 1, 2025 | 8.17 | 8.58 | 8.17 | 8.52 | 8.52 | 4.80% | 706,154,000 |
| Sep 30, 2025 | 8.32 | 8.34 | 8.05 | 8.13 | 8.13 | -1.33% | 567,878,000 |
| Sep 29, 2025 | 8.06 | 8.38 | 8.02 | 8.24 | 8.24 | 2.74% | 739,155,300 |
| Sep 26, 2025 | 8.75 | 8.79 | 7.90 | 8.02 | 8.02 | -7.60% | 1,597,372,000 |
| Sep 25, 2025 | 8.63 | 8.84 | 8.58 | 8.68 | 8.68 | 1.05% | 734,809,400 |
| Sep 24, 2025 | 8.75 | 8.80 | 8.55 | 8.59 | 8.59 | -1.49% | 668,422,900 |
| Sep 23, 2025 | 8.39 | 8.97 | 8.35 | 8.72 | 8.72 | 3.93% | 1,285,968,000 |
| Sep 22, 2025 | 8.50 | 8.67 | 8.35 | 8.39 | 8.39 | -0.12% | 886,795,800 |
| Sep 19, 2025 | 7.91 | 8.82 | 7.81 | 8.40 | 8.40 | 7.14% | 2,689,120,000 |
| Sep 18, 2025 | 7.79 | 7.93 | 7.72 | 7.84 | 7.84 | 0.90% | 596,497,800 |
| Sep 17, 2025 | 7.97 | 8.00 | 7.71 | 7.77 | 7.77 | -2.14% | 587,152,900 |
| Sep 16, 2025 | 8.23 | 8.24 | 7.82 | 7.94 | 7.94 | -2.46% | 848,470,800 |
| Sep 15, 2025 | 7.75 | 8.38 | 7.65 | 8.14 | 8.14 | 6.27% | 1,943,209,000 |
| Sep 12, 2025 | 7.44 | 7.70 | 7.42 | 7.66 | 7.66 | 3.37% | 1,132,004,000 |
| Sep 11, 2025 | 7.32 | 7.45 | 7.30 | 7.41 | 7.41 | 1.23% | 521,059,000 |
| Sep 10, 2025 | 7.33 | 7.51 | 7.29 | 7.32 | 7.32 | 0.69% | 827,844,600 |
| Sep 9, 2025 | 7.28 | 7.49 | 7.16 | 7.27 | 7.27 | -0.27% | 807,680,100 |
| Sep 8, 2025 | 7.45 | 7.45 | 7.17 | 7.29 | 7.29 | 0.83% | 793,222,800 |
| Sep 5, 2025 | 6.64 | 7.45 | 6.60 | 7.23 | 7.23 | 9.38% | 1,719,413,000 |
| Sep 4, 2025 | 6.69 | 6.94 | 6.58 | 6.61 | 6.61 | 0.61% | 795,311,100 |
| Sep 3, 2025 | 6.52 | 6.61 | 6.46 | 6.57 | 6.57 | 0.92% | 455,484,200 |
| Sep 2, 2025 | 6.55 | 6.63 | 6.50 | 6.51 | 6.51 | -0.46% | 328,932,000 |
| Sep 1, 2025 | 6.56 | 6.63 | 6.46 | 6.54 | 6.54 | 0.77% | 449,914,300 |
| Aug 29, 2025 | 6.57 | 6.76 | 6.46 | 6.49 | 6.49 | -1.22% | 720,657,200 |
| Aug 28, 2025 | 6.75 | 6.75 | 6.54 | 6.57 | 6.57 | -2.09% | 630,935,000 |
| Aug 26, 2025 | 7.10 | 7.13 | 6.60 | 6.71 | 6.71 | -9.32% | 1,381,513,000 |
| Aug 25, 2025 | 7.07 | 7.60 | 7.00 | 7.40 | 7.40 | 4.67% | 1,166,246,000 |
| Aug 22, 2025 | 6.70 | 7.31 | 6.58 | 7.07 | 7.07 | 7.94% | 1,659,929,000 |
| Aug 21, 2025 | 6.81 | 6.83 | 6.53 | 6.55 | 6.55 | -3.53% | 352,694,700 |
| Aug 20, 2025 | 6.61 | 6.94 | 6.57 | 6.79 | 6.79 | 3.19% | 546,082,600 |
| Aug 19, 2025 | 6.52 | 6.62 | 6.49 | 6.58 | 6.58 | 1.86% | 353,099,400 |
| Aug 18, 2025 | 6.25 | 6.69 | 6.18 | 6.46 | 6.46 | 5.04% | 670,509,500 |
| Aug 14, 2025 | 6.39 | 6.40 | 6.12 | 6.15 | 6.15 | -3.30% | 573,262,100 |
| Aug 13, 2025 | 6.53 | 6.54 | 6.35 | 6.36 | 6.36 | -1.70% | 470,360,400 |
| Aug 12, 2025 | 6.60 | 6.63 | 6.45 | 6.47 | 6.47 | -1.97% | 317,847,200 |
| Aug 11, 2025 | 6.59 | 6.64 | 6.52 | 6.60 | 6.60 | 1.38% | 283,970,700 |
| Aug 8, 2025 | 6.74 | 6.75 | 6.48 | 6.51 | 6.51 | -3.12% | 373,343,800 |
| Aug 7, 2025 | 6.76 | 6.81 | 6.60 | 6.72 | 6.72 | -1.03% | 281,870,600 |
| Aug 6, 2025 | 6.93 | 6.94 | 6.75 | 6.79 | 6.79 | -1.74% | 259,002,700 |
| Aug 5, 2025 | 6.87 | 7.01 | 6.77 | 6.91 | 6.91 | 1.02% | 484,774,900 |
| Aug 4, 2025 | 6.77 | 6.88 | 6.60 | 6.84 | 6.84 | 3.64% | 413,154,800 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.55 | 6.60 | 6.60 | -4.49% | 496,324,800 |
| Jul 31, 2025 | 6.97 | 7.01 | 6.86 | 6.91 | 6.91 | -1.29% | 355,228,400 |
| Jul 30, 2025 | 7.21 | 7.24 | 6.98 | 7.00 | 7.00 | -2.64% | 309,770,600 |
| Jul 29, 2025 | 7.19 | 7.24 | 7.12 | 7.19 | 7.19 | 0.84% | 298,376,800 |
| Jul 28, 2025 | 7.24 | 7.47 | 7.10 | 7.13 | 7.13 | -0.97% | 381,288,200 |
| Jul 25, 2025 | 7.40 | 7.42 | 7.17 | 7.20 | 7.20 | -2.31% | 298,053,500 |
| Jul 24, 2025 | 7.50 | 7.54 | 7.35 | 7.37 | 7.37 | -1.47% | 238,254,900 |
| Jul 23, 2025 | 7.42 | 7.52 | 7.37 | 7.48 | 7.48 | 1.49% | 268,204,900 |
| Jul 22, 2025 | 7.63 | 7.68 | 7.34 | 7.37 | 7.37 | -3.41% | 316,468,100 |
| Jul 21, 2025 | 7.69 | 7.73 | 7.61 | 7.63 | 7.63 | -1.17% | 228,323,900 |
| Jul 18, 2025 | 7.76 | 7.80 | 7.65 | 7.72 | 7.72 | -0.52% | 285,241,000 |
| Jul 17, 2025 | 7.84 | 7.94 | 7.73 | 7.76 | 7.76 | -0.89% | 345,141,400 |
| Jul 16, 2025 | 7.65 | 7.94 | 7.55 | 7.83 | 7.83 | 2.22% | 629,952,700 |
| Jul 15, 2025 | 7.71 | 7.75 | 7.60 | 7.66 | 7.66 | -0.65% | 342,736,100 |
| Jul 14, 2025 | 7.17 | 7.77 | 7.13 | 7.71 | 7.71 | 7.53% | 939,070,500 |