Vodafone Idea Limited (NSE:IDEA)
India
· Delayed Price · Currency is INR 8.20
+0.18 (2.24%)
Sep 29, 2025, 11:35 AM IST
Vodafone Idea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.75 | 8.79 | 7.90 | 8.02 | 8.02 | -7.60% | 1,597,250,482 |
| Sep 25, 2025 | 8.63 | 8.84 | 8.58 | 8.68 | 8.68 | 1.05% | 734,809,470 |
| Sep 24, 2025 | 8.75 | 8.80 | 8.55 | 8.59 | 8.59 | -1.49% | 668,422,960 |
| Sep 23, 2025 | 8.39 | 8.97 | 8.35 | 8.72 | 8.72 | 3.93% | 1,285,968,710 |
| Sep 22, 2025 | 8.50 | 8.67 | 8.35 | 8.39 | 8.39 | -0.12% | 886,795,850 |
| Sep 19, 2025 | 7.91 | 8.82 | 7.81 | 8.40 | 8.40 | 7.14% | 2,689,120,800 |
| Sep 18, 2025 | 7.79 | 7.93 | 7.72 | 7.84 | 7.84 | 0.90% | 596,497,872 |
| Sep 17, 2025 | 7.97 | 8.00 | 7.71 | 7.77 | 7.77 | -2.14% | 587,152,972 |
| Sep 16, 2025 | 8.23 | 8.24 | 7.82 | 7.94 | 7.94 | -2.46% | 848,470,810 |
| Sep 15, 2025 | 7.75 | 8.38 | 7.65 | 8.14 | 8.14 | 6.27% | 1,943,209,780 |
| Sep 12, 2025 | 7.44 | 7.70 | 7.42 | 7.66 | 7.66 | 3.37% | 1,132,004,220 |
| Sep 11, 2025 | 7.32 | 7.45 | 7.30 | 7.41 | 7.41 | 1.23% | 521,089,687 |
| Sep 10, 2025 | 7.33 | 7.51 | 7.29 | 7.32 | 7.32 | 0.69% | 827,844,640 |
| Sep 9, 2025 | 7.28 | 7.49 | 7.16 | 7.27 | 7.27 | -0.27% | 807,680,182 |
| Sep 8, 2025 | 7.45 | 7.45 | 7.17 | 7.29 | 7.29 | 0.83% | 793,222,822 |
| Sep 5, 2025 | 6.64 | 7.45 | 6.60 | 7.23 | 7.23 | 9.38% | 1,719,413,310 |
| Sep 4, 2025 | 6.69 | 6.94 | 6.58 | 6.61 | 6.61 | 0.61% | 795,311,170 |
| Sep 3, 2025 | 6.52 | 6.61 | 6.46 | 6.57 | 6.57 | 0.92% | 455,484,220 |
| Sep 2, 2025 | 6.55 | 6.63 | 6.50 | 6.51 | 6.51 | -0.46% | 328,932,042 |
| Sep 1, 2025 | 6.56 | 6.63 | 6.46 | 6.54 | 6.54 | 0.77% | 449,914,320 |
| Aug 29, 2025 | 6.57 | 6.76 | 6.46 | 6.49 | 6.49 | -1.22% | 720,657,284 |
| Aug 28, 2025 | 6.75 | 6.75 | 6.54 | 6.57 | 6.57 | -2.09% | 630,935,010 |
| Aug 26, 2025 | 7.10 | 7.13 | 6.60 | 6.71 | 6.71 | -9.32% | 1,381,513,110 |
| Aug 25, 2025 | 7.07 | 7.60 | 7.00 | 7.40 | 7.40 | 4.67% | 1,166,246,460 |
| Aug 22, 2025 | 6.70 | 7.31 | 6.58 | 7.07 | 7.07 | 7.94% | 1,659,929,440 |
| Aug 21, 2025 | 6.81 | 6.83 | 6.53 | 6.55 | 6.55 | -3.53% | 352,694,732 |
| Aug 20, 2025 | 6.61 | 6.94 | 6.57 | 6.79 | 6.79 | 3.19% | 546,082,602 |
| Aug 19, 2025 | 6.52 | 6.62 | 6.49 | 6.58 | 6.58 | 1.86% | 353,099,430 |
| Aug 18, 2025 | 6.25 | 6.69 | 6.18 | 6.46 | 6.46 | 5.04% | 670,509,520 |
| Aug 14, 2025 | 6.39 | 6.40 | 6.12 | 6.15 | 6.15 | -3.30% | 573,262,165 |
| Aug 13, 2025 | 6.53 | 6.54 | 6.35 | 6.36 | 6.36 | -1.70% | 470,360,410 |
| Aug 12, 2025 | 6.60 | 6.63 | 6.45 | 6.47 | 6.47 | -1.97% | 317,847,250 |
| Aug 11, 2025 | 6.59 | 6.64 | 6.52 | 6.60 | 6.60 | 1.38% | 283,970,755 |
| Aug 8, 2025 | 6.74 | 6.75 | 6.48 | 6.51 | 6.51 | -3.12% | 373,343,824 |
| Aug 7, 2025 | 6.76 | 6.81 | 6.60 | 6.72 | 6.72 | -1.03% | 281,870,602 |
| Aug 6, 2025 | 6.93 | 6.94 | 6.75 | 6.79 | 6.79 | -1.74% | 259,002,701 |
| Aug 5, 2025 | 6.87 | 7.01 | 6.77 | 6.91 | 6.91 | 1.02% | 484,774,982 |
| Aug 4, 2025 | 6.77 | 6.88 | 6.60 | 6.84 | 6.84 | 3.64% | 413,154,881 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.55 | 6.60 | 6.60 | -4.49% | 496,324,830 |
| Jul 31, 2025 | 6.97 | 7.01 | 6.86 | 6.91 | 6.91 | -1.29% | 355,228,410 |
| Jul 30, 2025 | 7.21 | 7.24 | 6.98 | 7.00 | 7.00 | -2.64% | 309,770,604 |
| Jul 29, 2025 | 7.19 | 7.24 | 7.12 | 7.19 | 7.19 | 0.84% | 298,376,820 |
| Jul 28, 2025 | 7.24 | 7.47 | 7.10 | 7.13 | 7.13 | -0.97% | 381,288,290 |
| Jul 25, 2025 | 7.40 | 7.42 | 7.17 | 7.20 | 7.20 | -2.31% | 298,053,583 |
| Jul 24, 2025 | 7.50 | 7.54 | 7.35 | 7.37 | 7.37 | -1.47% | 238,254,956 |
| Jul 23, 2025 | 7.42 | 7.52 | 7.37 | 7.48 | 7.48 | 1.49% | 268,204,946 |
| Jul 22, 2025 | 7.63 | 7.68 | 7.34 | 7.37 | 7.37 | -3.41% | 316,468,170 |
| Jul 21, 2025 | 7.69 | 7.73 | 7.61 | 7.63 | 7.63 | -1.17% | 228,323,974 |
| Jul 18, 2025 | 7.76 | 7.80 | 7.65 | 7.72 | 7.72 | -0.52% | 285,241,033 |
| Jul 17, 2025 | 7.84 | 7.94 | 7.73 | 7.76 | 7.76 | -0.89% | 345,141,450 |