Vedant Fashions Limited (NSE:MANYAVAR)
India
· Delayed Price · Currency is INR 597.25
-7.60 (-1.26%)
At close: Dec 5, 2025
Vedant Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 697.15 | 697.15 | 682.50 | 685.80 | 685.80 | -1.64% | 197,796 |
| Oct 10, 2025 | 692.90 | 705.00 | 688.00 | 697.20 | 697.20 | 1.02% | 162,870 |
| Oct 9, 2025 | 681.15 | 692.00 | 674.40 | 690.15 | 690.15 | 1.32% | 162,231 |
| Oct 8, 2025 | 691.00 | 692.30 | 680.00 | 681.15 | 681.15 | -1.56% | 112,017 |
| Oct 7, 2025 | 696.30 | 696.55 | 687.15 | 691.95 | 691.95 | -0.60% | 81,366 |
| Oct 6, 2025 | 694.90 | 699.90 | 691.00 | 696.15 | 696.15 | 0.18% | 82,280 |
| Oct 3, 2025 | 695.00 | 700.00 | 689.05 | 694.90 | 694.90 | 0.59% | 123,950 |
| Oct 1, 2025 | 693.60 | 697.00 | 688.00 | 690.85 | 690.85 | 0.10% | 81,079 |
| Sep 30, 2025 | 693.15 | 699.00 | 684.40 | 690.15 | 690.15 | -0.43% | 214,973 |
| Sep 29, 2025 | 704.00 | 711.45 | 687.10 | 693.15 | 693.15 | -1.54% | 245,525 |
| Sep 26, 2025 | 702.00 | 712.45 | 693.50 | 704.00 | 704.00 | 0.14% | 371,473 |
| Sep 25, 2025 | 709.50 | 710.80 | 701.15 | 703.00 | 703.00 | -0.74% | 180,624 |
| Sep 24, 2025 | 723.90 | 725.75 | 707.00 | 708.25 | 708.25 | -1.88% | 321,159 |