Vedant Fashions Limited (NSE:MANYAVAR)
India
· Delayed Price · Currency is INR 358.35
-8.55 (-2.33%)
Mar 9, 2026, 3:29 PM IST
Vedant Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 363.00 | 366.00 | 353.55 | 358.35 | 358.35 | -2.33% | 523,712 |
| Mar 6, 2026 | 387.00 | 387.00 | 364.00 | 366.90 | 366.90 | -5.36% | 1,030,216 |
| Mar 5, 2026 | 372.95 | 393.20 | 360.20 | 387.70 | 387.70 | 4.36% | 537,873 |
| Mar 4, 2026 | 372.00 | 381.45 | 368.05 | 371.50 | 371.50 | -0.72% | 405,052 |
| Mar 2, 2026 | 380.00 | 393.00 | 370.65 | 374.20 | 374.20 | -4.04% | 565,371 |
| Feb 27, 2026 | 400.05 | 402.00 | 387.40 | 389.95 | 389.95 | -2.52% | 607,940 |
| Feb 26, 2026 | 401.30 | 409.45 | 399.00 | 400.05 | 400.05 | 0.03% | 597,440 |
| Feb 25, 2026 | 408.25 | 410.20 | 398.00 | 399.95 | 399.95 | -1.79% | 297,694 |
| Feb 24, 2026 | 421.50 | 421.50 | 404.15 | 407.25 | 407.25 | -3.40% | 141,581 |
| Feb 23, 2026 | 430.00 | 436.25 | 420.00 | 421.60 | 421.60 | -0.96% | 145,561 |
| Feb 20, 2026 | 425.00 | 430.65 | 419.00 | 425.70 | 425.70 | -0.20% | 156,376 |
| Feb 19, 2026 | 435.00 | 437.70 | 425.00 | 426.55 | 426.55 | -1.90% | 129,228 |
| Feb 18, 2026 | 440.10 | 443.95 | 433.25 | 434.80 | 434.80 | -1.44% | 112,845 |
| Feb 17, 2026 | 435.00 | 446.95 | 433.30 | 441.15 | 441.15 | 1.22% | 102,933 |
| Feb 16, 2026 | 456.15 | 456.15 | 430.95 | 435.85 | 435.85 | -4.27% | 415,163 |
| Feb 13, 2026 | 479.05 | 479.10 | 452.00 | 455.30 | 455.30 | -5.05% | 280,224 |
| Feb 12, 2026 | 489.80 | 489.85 | 477.00 | 479.50 | 479.50 | -2.10% | 83,704 |
| Feb 11, 2026 | 497.40 | 498.80 | 485.05 | 489.80 | 489.80 | -1.22% | 75,965 |
| Feb 10, 2026 | 492.00 | 501.90 | 491.85 | 495.85 | 495.85 | 0.99% | 110,885 |
| Feb 9, 2026 | 475.80 | 493.60 | 470.75 | 491.00 | 491.00 | 4.30% | 162,998 |
| Feb 6, 2026 | 470.00 | 472.00 | 458.40 | 470.75 | 470.75 | 0.13% | 114,385 |
| Feb 5, 2026 | 483.95 | 484.10 | 468.00 | 470.15 | 470.15 | -2.50% | 174,108 |
| Feb 4, 2026 | 488.55 | 488.75 | 479.00 | 482.20 | 482.20 | -0.81% | 127,998 |
| Feb 3, 2026 | 505.00 | 520.00 | 485.00 | 486.15 | 486.15 | 1.48% | 177,315 |
| Feb 2, 2026 | 478.40 | 482.90 | 465.60 | 479.05 | 479.05 | 0.13% | 163,817 |
| Feb 1, 2026 | 487.30 | 492.65 | 474.50 | 478.45 | 478.45 | -1.42% | 65,954 |
| Jan 30, 2026 | 476.80 | 491.85 | 471.90 | 485.35 | 485.35 | 1.38% | 305,369 |
| Jan 29, 2026 | 483.00 | 497.00 | 465.50 | 478.75 | 478.75 | -1.38% | 219,869 |
| Jan 28, 2026 | 492.30 | 504.30 | 482.15 | 485.45 | 485.45 | -1.54% | 294,882 |
| Jan 27, 2026 | 484.50 | 497.45 | 477.35 | 493.05 | 493.05 | 1.76% | 137,165 |
| Jan 23, 2026 | 486.35 | 493.70 | 479.00 | 484.50 | 484.50 | -0.38% | 72,952 |
| Jan 22, 2026 | 490.10 | 496.00 | 483.05 | 486.35 | 486.35 | -0.02% | 75,913 |
| Jan 21, 2026 | 495.00 | 495.15 | 481.00 | 486.45 | 486.45 | -1.75% | 119,767 |
| Jan 20, 2026 | 512.00 | 512.00 | 489.20 | 495.10 | 495.10 | -3.35% | 135,615 |
| Jan 19, 2026 | 522.55 | 526.45 | 508.80 | 512.25 | 512.25 | -3.01% | 124,680 |
| Jan 16, 2026 | 537.65 | 539.60 | 522.60 | 528.15 | 528.15 | -2.22% | 67,458 |
| Jan 14, 2026 | 539.70 | 545.00 | 536.00 | 540.15 | 540.15 | -0.15% | 60,347 |
| Jan 13, 2026 | 543.35 | 543.35 | 534.40 | 540.95 | 540.95 | -0.10% | 82,511 |
| Jan 12, 2026 | 537.70 | 548.00 | 533.20 | 541.50 | 541.50 | 0.19% | 282,110 |
| Jan 9, 2026 | 552.50 | 554.70 | 539.00 | 540.45 | 540.45 | -1.81% | 235,199 |
| Jan 8, 2026 | 557.55 | 563.95 | 548.50 | 550.40 | 550.40 | -1.26% | 110,007 |
| Jan 7, 2026 | 562.95 | 562.95 | 555.50 | 557.40 | 557.40 | -1.13% | 67,004 |
| Jan 6, 2026 | 571.80 | 572.45 | 555.20 | 563.75 | 563.75 | -1.41% | 175,273 |
| Jan 5, 2026 | 577.90 | 584.00 | 568.90 | 571.80 | 571.80 | -1.35% | 102,347 |
| Jan 2, 2026 | 579.45 | 581.00 | 572.05 | 579.65 | 579.65 | 0.69% | 60,077 |
| Jan 1, 2026 | 582.00 | 584.50 | 574.05 | 575.70 | 575.70 | -1.10% | 51,598 |
| Dec 31, 2025 | 579.25 | 583.65 | 574.00 | 582.10 | 582.10 | 1.00% | 80,781 |
| Dec 30, 2025 | 580.10 | 580.75 | 574.85 | 576.35 | 576.35 | -1.10% | 114,890 |
| Dec 29, 2025 | 579.95 | 586.00 | 576.50 | 582.75 | 582.75 | 0.68% | 69,281 |
| Dec 26, 2025 | 580.00 | 584.95 | 578.10 | 578.80 | 578.80 | -0.55% | 45,511 |
| Dec 24, 2025 | 580.95 | 585.95 | 577.70 | 582.00 | 582.00 | 0.23% | 89,205 |
| Dec 23, 2025 | 593.50 | 593.50 | 579.60 | 580.65 | 580.65 | -1.73% | 131,608 |
| Dec 22, 2025 | 603.70 | 604.20 | 585.00 | 590.90 | 590.90 | -1.22% | 122,165 |
| Dec 19, 2025 | 580.15 | 600.00 | 579.80 | 598.20 | 598.20 | 2.60% | 119,977 |
| Dec 18, 2025 | 587.25 | 588.65 | 575.05 | 583.05 | 583.05 | -0.74% | 72,759 |
| Dec 17, 2025 | 596.20 | 598.75 | 585.60 | 587.40 | 587.40 | -1.48% | 52,935 |
| Dec 16, 2025 | 612.00 | 612.00 | 593.80 | 596.20 | 596.20 | -1.80% | 54,539 |
| Dec 15, 2025 | 593.00 | 612.00 | 590.95 | 607.10 | 607.10 | 1.80% | 73,250 |
| Dec 12, 2025 | 585.30 | 597.65 | 582.80 | 596.35 | 596.35 | 2.43% | 76,244 |
| Dec 11, 2025 | 590.00 | 591.30 | 579.40 | 582.20 | 582.20 | -1.75% | 224,085 |
| Dec 10, 2025 | 610.00 | 610.00 | 587.00 | 592.60 | 592.60 | -2.86% | 101,844 |
| Dec 9, 2025 | 585.00 | 616.90 | 580.40 | 610.05 | 610.05 | 3.64% | 213,318 |
| Dec 8, 2025 | 596.00 | 597.15 | 583.20 | 588.65 | 588.65 | -1.44% | 161,112 |
| Dec 5, 2025 | 600.65 | 602.90 | 592.00 | 597.25 | 597.25 | -1.26% | 95,053 |
| Dec 4, 2025 | 602.00 | 606.30 | 599.10 | 604.85 | 604.85 | -0.07% | 58,719 |
| Dec 3, 2025 | 605.05 | 609.00 | 599.40 | 605.25 | 605.25 | 0.03% | 92,603 |
| Dec 2, 2025 | 619.25 | 619.25 | 600.85 | 605.05 | 605.05 | -2.21% | 205,308 |
| Dec 1, 2025 | 613.00 | 624.00 | 611.15 | 618.75 | 618.75 | 1.74% | 632,827 |
| Nov 28, 2025 | 614.05 | 614.05 | 604.20 | 608.15 | 608.15 | -1.07% | 358,988 |
| Nov 27, 2025 | 608.25 | 616.90 | 602.40 | 614.70 | 614.70 | 1.30% | 87,828 |
| Nov 26, 2025 | 615.00 | 619.95 | 603.50 | 606.80 | 606.80 | -0.83% | 433,404 |
| Nov 25, 2025 | 602.65 | 626.00 | 600.00 | 611.90 | 611.90 | 1.96% | 130,938 |
| Nov 24, 2025 | 608.00 | 608.00 | 598.90 | 600.15 | 600.15 | -1.32% | 210,252 |
| Nov 21, 2025 | 614.60 | 617.10 | 604.10 | 608.15 | 608.15 | -1.05% | 155,792 |
| Nov 20, 2025 | 619.35 | 624.05 | 613.00 | 614.60 | 614.60 | -0.47% | 76,399 |
| Nov 19, 2025 | 622.40 | 622.70 | 610.35 | 617.50 | 617.50 | -0.26% | 269,182 |
| Nov 18, 2025 | 625.00 | 626.00 | 617.50 | 619.10 | 619.10 | -1.13% | 103,426 |
| Nov 17, 2025 | 626.40 | 627.70 | 621.75 | 626.20 | 626.20 | -0.05% | 63,081 |
| Nov 14, 2025 | 625.65 | 628.90 | 613.95 | 626.50 | 626.50 | -0.07% | 335,003 |
| Nov 13, 2025 | 630.00 | 630.00 | 623.05 | 626.95 | 626.95 | -0.42% | 78,685 |
| Nov 12, 2025 | 622.25 | 634.00 | 620.00 | 629.60 | 629.60 | 1.25% | 93,561 |
| Nov 11, 2025 | 629.60 | 629.65 | 614.50 | 621.80 | 621.80 | -1.17% | 297,095 |
| Nov 10, 2025 | 642.70 | 642.70 | 623.10 | 629.15 | 629.15 | -1.62% | 198,069 |
| Nov 7, 2025 | 645.40 | 645.40 | 634.10 | 639.50 | 639.50 | -0.91% | 97,137 |
| Nov 6, 2025 | 644.90 | 648.55 | 633.00 | 645.35 | 645.35 | 0.07% | 113,508 |
| Nov 4, 2025 | 643.00 | 651.70 | 640.55 | 644.90 | 644.90 | 0.36% | 130,934 |
| Nov 3, 2025 | 647.25 | 654.60 | 638.00 | 642.60 | 642.60 | -0.49% | 157,314 |
| Oct 31, 2025 | 665.00 | 666.75 | 643.00 | 645.75 | 645.75 | -3.88% | 498,623 |
| Oct 30, 2025 | 686.65 | 693.15 | 669.00 | 671.80 | 671.80 | -2.02% | 233,855 |
| Oct 29, 2025 | 680.55 | 688.05 | 674.45 | 685.65 | 685.65 | 1.54% | 114,189 |
| Oct 28, 2025 | 687.00 | 690.50 | 674.00 | 675.25 | 675.25 | -1.68% | 79,192 |
| Oct 27, 2025 | 694.60 | 694.60 | 678.80 | 686.80 | 686.80 | -0.20% | 120,520 |
| Oct 24, 2025 | 687.70 | 693.90 | 684.00 | 688.20 | 688.20 | 0.07% | 60,904 |
| Oct 23, 2025 | 695.70 | 697.65 | 685.60 | 687.70 | 687.70 | -1.11% | 58,010 |
| 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% | 105,547 |
| Oct 17, 2025 | 684.50 | 694.70 | 674.85 | 691.35 | 691.35 | 1.07% | 177,596 |
| Oct 16, 2025 | 679.80 | 689.10 | 678.05 | 684.05 | 684.05 | 1.08% | 68,114 |
| 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 |