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 |