Vedant Fashions Limited (NSE:MANYAVAR)
India
· Delayed Price · Currency is INR 438.60
-0.75 (-0.17%)
Apr 29, 2026, 3:29 PM IST
Vedant Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 443.35 | 444.80 | 433.80 | 438.60 | 438.60 | -0.17% | 150,349 |
| Apr 28, 2026 | 448.00 | 448.70 | 433.75 | 439.35 | 439.35 | -1.99% | 331,647 |
| Apr 27, 2026 | 449.50 | 453.30 | 442.85 | 448.25 | 448.25 | -0.40% | 219,669 |
| Apr 24, 2026 | 462.35 | 462.85 | 445.80 | 450.05 | 450.05 | -2.65% | 251,517 |
| Apr 23, 2026 | 450.00 | 470.85 | 447.00 | 462.30 | 462.30 | 2.74% | 603,825 |
| Apr 22, 2026 | 450.85 | 456.85 | 446.40 | 449.95 | 449.95 | -0.20% | 362,654 |
| Apr 21, 2026 | 448.70 | 454.00 | 443.00 | 450.85 | 450.85 | 0.48% | 499,225 |
| Apr 20, 2026 | 443.75 | 454.50 | 435.85 | 448.70 | 448.70 | 1.39% | 592,742 |
| Apr 17, 2026 | 424.90 | 447.00 | 422.80 | 442.55 | 442.55 | 3.11% | 544,452 |
| Apr 16, 2026 | 440.65 | 450.00 | 423.30 | 429.20 | 429.20 | -1.19% | 775,760 |
| Apr 15, 2026 | 425.70 | 440.35 | 421.30 | 434.35 | 434.35 | 3.89% | 575,638 |
| Apr 13, 2026 | 381.65 | 422.00 | 381.65 | 418.10 | 418.10 | 5.51% | 807,204 |
| Apr 10, 2026 | 391.00 | 403.40 | 387.55 | 396.25 | 396.25 | 2.32% | 874,317 |
| Apr 9, 2026 | 400.95 | 404.95 | 385.40 | 387.25 | 387.25 | -2.70% | 326,946 |
| Apr 8, 2026 | 400.00 | 400.50 | 392.15 | 398.00 | 398.00 | 2.52% | 578,718 |
| Apr 7, 2026 | 377.00 | 397.95 | 374.55 | 388.20 | 388.20 | 2.56% | 389,283 |
| Apr 6, 2026 | 365.00 | 384.00 | 365.00 | 378.50 | 378.50 | 2.57% | 321,653 |
| Apr 2, 2026 | 371.00 | 373.30 | 361.70 | 369.00 | 369.00 | -1.43% | 261,501 |
| Apr 1, 2026 | 358.00 | 378.90 | 354.50 | 374.35 | 374.35 | 6.65% | 320,923 |
| Mar 30, 2026 | 342.10 | 353.95 | 339.15 | 351.00 | 351.00 | 0.26% | 688,201 |
| Mar 27, 2026 | 354.10 | 354.10 | 340.10 | 350.10 | 350.10 | -1.31% | 1,271,795 |
| Mar 25, 2026 | 353.20 | 360.00 | 348.20 | 354.75 | 354.75 | 1.08% | 586,354 |
| Mar 24, 2026 | 342.20 | 354.05 | 334.35 | 350.95 | 350.95 | 3.74% | 601,271 |
| Mar 23, 2026 | 355.15 | 355.15 | 335.10 | 338.30 | 338.30 | -4.74% | 939,109 |
| Mar 20, 2026 | 359.50 | 368.10 | 352.00 | 355.15 | 355.15 | -1.11% | 740,530 |
| Mar 19, 2026 | 356.00 | 361.55 | 351.30 | 359.15 | 359.15 | -1.29% | 764,479 |
| Mar 18, 2026 | 341.45 | 369.70 | 341.45 | 363.85 | 363.85 | 6.56% | 1,160,628 |
| Mar 17, 2026 | 339.20 | 346.45 | 332.25 | 341.45 | 341.45 | 1.29% | 642,818 |
| Mar 16, 2026 | 342.40 | 342.40 | 329.20 | 337.10 | 337.10 | -1.55% | 673,176 |
| Mar 13, 2026 | 350.00 | 351.20 | 339.85 | 342.40 | 342.40 | -2.99% | 417,641 |
| Mar 12, 2026 | 364.00 | 364.75 | 352.00 | 352.95 | 352.95 | -3.14% | 984,926 |
| Mar 11, 2026 | 363.40 | 369.00 | 358.60 | 364.40 | 364.40 | - | 563,286 |
| Mar 10, 2026 | 360.00 | 369.00 | 355.15 | 364.40 | 364.40 | 1.69% | 895,465 |
| 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 |