Vodafone Idea Limited (BOM:532822)
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% | 64,479,220 |
| Dec 4, 2025 | 10.74 | 10.74 | 10.10 | 10.68 | 10.68 | 1.23% | 77,584,020 |
| Dec 3, 2025 | 10.16 | 10.59 | 10.12 | 10.55 | 10.55 | 4.04% | 94,301,604 |
| Dec 2, 2025 | 10.24 | 10.32 | 10.07 | 10.14 | 10.14 | 2.01% | 44,160,587 |
| Dec 1, 2025 | 9.99 | 10.25 | 9.75 | 9.94 | 9.94 | -0.30% | 50,666,720 |
| Nov 28, 2025 | 10.17 | 10.17 | 9.93 | 9.97 | 9.97 | -1.38% | 33,814,310 |
| Nov 27, 2025 | 10.18 | 10.29 | 10.04 | 10.11 | 10.11 | 0.30% | 41,088,460 |
| Nov 26, 2025 | 10.12 | 10.28 | 10.05 | 10.08 | 10.08 | 0.20% | 32,867,190 |
| Nov 25, 2025 | 10.03 | 10.17 | 9.93 | 10.06 | 10.06 | 0.70% | 35,531,220 |
| Nov 24, 2025 | 10.02 | 10.32 | 9.94 | 9.99 | 9.99 | 0.10% | 43,884,160 |
| Nov 21, 2025 | 10.20 | 10.29 | 9.92 | 9.98 | 9.98 | -1.87% | 56,527,500 |
| Nov 20, 2025 | 10.77 | 10.82 | 10.13 | 10.17 | 10.17 | -4.86% | 74,865,030 |
| Nov 19, 2025 | 10.75 | 10.89 | 10.58 | 10.69 | 10.69 | -0.47% | 58,116,660 |
| Nov 18, 2025 | 10.94 | 11.01 | 10.71 | 10.74 | 10.74 | -1.83% | 63,105,240 |
| Nov 17, 2025 | 11.03 | 11.05 | 10.72 | 10.94 | 10.94 | - | 68,105,830 |
| Nov 14, 2025 | 10.48 | 11.08 | 10.47 | 10.94 | 10.94 | 4.39% | 99,614,220 |
| Nov 13, 2025 | 10.31 | 10.78 | 10.21 | 10.48 | 10.48 | 1.06% | 94,618,900 |
| Nov 12, 2025 | 10.19 | 10.45 | 10.08 | 10.37 | 10.37 | 1.27% | 92,105,860 |
| Nov 11, 2025 | 9.76 | 10.34 | 9.62 | 10.24 | 10.24 | 7.68% | 170,761,900 |
| Nov 10, 2025 | 9.63 | 9.74 | 9.47 | 9.51 | 9.51 | -1.04% | 42,462,480 |
| Nov 7, 2025 | 9.28 | 9.72 | 9.19 | 9.61 | 9.61 | 3.67% | 84,379,830 |
| Nov 6, 2025 | 9.43 | 9.50 | 9.24 | 9.27 | 9.27 | -1.59% | 60,559,530 |
| Nov 4, 2025 | 9.71 | 9.76 | 9.35 | 9.42 | 9.42 | -1.26% | 92,161,340 |
| Nov 3, 2025 | 9.11 | 9.97 | 8.76 | 9.54 | 9.54 | 9.28% | 156,592,000 |
| Oct 31, 2025 | 8.73 | 8.96 | 8.65 | 8.73 | 8.73 | - | 51,956,610 |
| Oct 30, 2025 | 9.28 | 9.28 | 8.21 | 8.73 | 8.73 | -6.83% | 152,274,700 |
| Oct 29, 2025 | 9.53 | 9.55 | 9.27 | 9.37 | 9.37 | -0.74% | 61,868,030 |
| Oct 28, 2025 | 10.08 | 10.15 | 9.39 | 9.44 | 9.44 | -5.51% | 93,437,760 |
| Oct 27, 2025 | 9.63 | 10.57 | 9.27 | 9.99 | 9.99 | 3.85% | 240,215,900 |
| Oct 24, 2025 | 9.54 | 9.65 | 9.25 | 9.62 | 9.62 | 1.05% | 72,759,260 |
| Oct 23, 2025 | 9.02 | 9.60 | 9.02 | 9.52 | 9.52 | 5.66% | 121,791,300 |
| Oct 21, 2025 | 9.01 | 9.06 | 8.95 | 9.01 | 9.01 | 0.67% | 24,077,060 |
| Oct 20, 2025 | 8.75 | 9.02 | 8.72 | 8.95 | 8.95 | 2.87% | 39,288,790 |
| Oct 17, 2025 | 8.86 | 8.91 | 8.65 | 8.70 | 8.70 | -1.69% | 36,480,670 |
| Oct 16, 2025 | 8.78 | 8.99 | 8.76 | 8.85 | 8.85 | 1.03% | 45,827,730 |
| Oct 15, 2025 | 8.38 | 8.81 | 8.38 | 8.76 | 8.76 | 4.66% | 55,491,330 |
| Oct 14, 2025 | 8.75 | 8.79 | 8.33 | 8.37 | 8.37 | -4.12% | 66,471,270 |
| Oct 13, 2025 | 9.03 | 9.19 | 8.69 | 8.73 | 8.73 | -3.43% | 97,409,550 |
| Oct 10, 2025 | 9.10 | 9.22 | 8.97 | 9.04 | 9.04 | 0.11% | 58,918,970 |
| Oct 9, 2025 | 9.10 | 9.27 | 8.95 | 9.03 | 9.03 | -0.11% | 68,216,580 |
| Oct 8, 2025 | 9.23 | 9.40 | 9.00 | 9.04 | 9.04 | -1.63% | 92,143,320 |
| Oct 7, 2025 | 8.52 | 9.27 | 8.40 | 9.19 | 9.19 | 8.50% | 153,289,500 |
| Oct 6, 2025 | 8.93 | 8.95 | 8.33 | 8.47 | 8.47 | -4.08% | 96,786,410 |
| Oct 3, 2025 | 8.54 | 8.85 | 8.52 | 8.83 | 8.83 | 3.52% | 70,349,310 |
| Oct 1, 2025 | 8.15 | 8.57 | 8.15 | 8.53 | 8.53 | 4.79% | 54,584,630 |
| Sep 30, 2025 | 8.33 | 8.33 | 8.05 | 8.14 | 8.14 | -1.21% | 42,336,750 |
| Sep 29, 2025 | 8.05 | 8.38 | 8.02 | 8.24 | 8.24 | 2.74% | 57,529,990 |
| Sep 26, 2025 | 8.75 | 8.79 | 7.90 | 8.02 | 8.02 | -7.60% | 143,574,900 |
| Sep 25, 2025 | 8.65 | 8.84 | 8.58 | 8.68 | 8.68 | 0.93% | 67,136,380 |
| Sep 24, 2025 | 8.75 | 8.80 | 8.55 | 8.60 | 8.60 | -1.49% | 63,376,120 |