7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.36

-272.63

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,965.10

-4.50

-0.11%

76,920.71

-1,101.28

-1.41%

Crude Oil Dec 26

96.27

-0.19

-0.20%

US Private Equity

10,850.63

-82.20

-0.75%

NSE - Delayed Quote INR

Vodafone Idea Limited (IDEA.NS)

12.25 +0.42 (+3.55%)

At close: November 2 at 3:29:33 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	12.07	12.07	11.73	11.83	11.83	219,478,054
Oct 29, 2026	11.85	12.13	11.78	12.12	12.12	239,834,626
Oct 28, 2026	12.07	12.17	11.82	11.86	11.86	292,320,196
Oct 27, 2026	11.96	12.20	11.91	12.11	12.11	369,589,585
Oct 26, 2026	11.33	12.01	11.21	11.95	11.95	492,924,258
Oct 23, 2026	11.54	11.59	11.03	11.36	11.36	512,914,758
Oct 22, 2026	11.55	11.79	11.23	11.53	11.53	502,667,591
Oct 21, 2026	12.38	12.38	11.62	11.64	11.64	525,750,623
Oct 19, 2026	12.60	12.69	12.22	12.28	12.28	323,539,893
Oct 16, 2026	12.61	12.68	12.45	12.59	12.59	278,231,235
Oct 15, 2026	12.67	12.90	12.52	12.52	12.52	294,006,034
Oct 14, 2026	12.77	12.84	12.64	12.67	12.67	199,192,948
Oct 13, 2026	12.69	12.87	12.58	12.80	12.80	241,878,354
Oct 12, 2026	13.02	13.08	12.66	12.67	12.67	327,681,526
Oct 9, 2026	12.90	13.11	12.86	13.00	13.00	253,450,627
Oct 8, 2026	13.17	13.29	12.80	12.80	12.80	296,467,874
Oct 7, 2026	13.18	13.40	13.09	13.18	13.18	377,013,597
Oct 6, 2026	12.77	13.22	12.76	13.21	13.21	337,226,121
Oct 5, 2026	12.75	12.90	12.56	12.74	12.74	460,591,162
Oct 1, 2026	12.95	13.14	12.50	12.64	12.64	612,490,273
Sep 30, 2026	13.60	13.61	12.84	12.95	12.95	640,485,531
Sep 29, 2026	13.60	13.68	13.26	13.56	13.56	76,437,580
Sep 28, 2026	14.22	14.23	13.43	13.47	13.47	500,546,584
Sep 25, 2026	14.15	14.38	14.08	14.26	14.26	309,260,435
Sep 24, 2026	14.42	14.50	14.04	14.12	14.12	364,050,771
Sep 23, 2026	14.26	14.55	14.17	14.52	14.52	272,140,999
Sep 22, 2026	13.89	14.36	13.71	14.27	14.27	527,812,273
Sep 21, 2026	14.02	14.14	13.82	13.84	13.84	298,632,816
Sep 18, 2026	14.34	14.37	13.92	13.92	13.92	350,366,817
Sep 17, 2026	14.25	14.43	14.17	14.22	14.22	186,454,612
Sep 16, 2026	14.48	14.49	14.13	14.26	14.26	307,898,731
Sep 15, 2026	15.06	15.07	14.43	14.45	14.45	368,743,044
Sep 11, 2026	15.08	15.20	14.84	14.97	14.97	547,907,103
Sep 10, 2026	15.70	15.70	14.82	14.90	14.90	888,431,120
Sep 9, 2026	15.36	15.79	15.20	15.52	15.52	539,161,681
Sep 8, 2026	15.58	15.58	15.31	15.42	15.42	355,940,344
Sep 7, 2026	15.09	15.68	15.06	15.60	15.60	695,355,022
Sep 4, 2026	14.53	15.16	14.51	15.02	15.02	525,960,563
Sep 3, 2026	14.63	14.72	14.44	14.48	14.48	261,299,227
Sep 2, 2026	14.12	14.72	13.93	14.53	14.53	527,024,719
Sep 1, 2026	14.60	14.63	13.96	14.06	14.06	316,789,599
Aug 31, 2026	14.78	14.92	14.33	14.33	14.33	419,238,465
Aug 28, 2026	15.03	15.10	14.60	14.68	14.68	375,500,261
Aug 27, 2026	15.12	15.26	14.91	14.97	14.97	430,678,395
Aug 26, 2026	15.26	15.37	15.02	15.06	15.06	478,735,885
Aug 25, 2026	14.09	15.31	14.08	15.19	15.19	460,728,374
Aug 24, 2026	13.98	14.16	13.97	14.07	14.07	229,336,931
Aug 21, 2026	14.03	14.09	13.92	13.94	13.94	190,569,146
Aug 20, 2026	14.14	14.19	13.93	14.03	14.03	232,109,943
Aug 19, 2026	14.12	14.22	13.88	14.07	14.07	320,742,876
Aug 18, 2026	13.65	14.31	13.50	14.12	14.12	820,797,167
Aug 17, 2026	14.11	14.14	13.66	13.71	13.71	310,430,357
Aug 14, 2026	13.53	14.19	13.49	14.11	14.11	778,908,986
Aug 13, 2026	13.67	13.88	13.46	13.51	13.51	547,253,456
Aug 12, 2026	12.93	13.69	12.83	13.50	13.50	772,547,405
Aug 11, 2026	13.14	13.30	12.79	12.89	12.89	662,095,209
Aug 10, 2026	12.92	13.07	12.77	12.92	12.92	413,469,644
Aug 7, 2026	12.64	12.88	12.60	12.73	12.73	205,855,564
Aug 6, 2026	12.89	12.90	12.63	12.63	12.63	204,537,429
Aug 5, 2026	12.91	13.04	12.77	12.80	12.80	204,366,752
Aug 4, 2026	12.89	13.05	12.73	12.90	12.90	308,781,891
Aug 3, 2026	13.01	13.11	12.82	12.86	12.86	235,409,728
Jul 31, 2026	12.98	13.08	12.76	13.01	13.01	387,269,596
Jul 30, 2026	13.05	13.18	12.85	12.87	12.87	230,386,335
Jul 29, 2026	13.02	13.19	12.95	13.05	13.05	275,144,292
Jul 28, 2026	13.06	13.14	12.89	12.95	12.95	286,262,076
Jul 27, 2026	13.13	13.26	13.02	13.06	13.06	247,499,082
Jul 24, 2026	13.11	13.18	12.76	13.13	13.13	382,797,982
Jul 23, 2026	13.49	13.54	13.18	13.20	13.20	355,720,315
Jul 22, 2026	13.49	13.60	13.27	13.54	13.54	356,889,740
Jul 21, 2026	13.59	13.67	13.42	13.49	13.49	248,927,583
Jul 20, 2026	13.71	13.78	13.42	13.51	13.51	324,121,150
Jul 17, 2026	13.83	14.00	13.71	13.74	13.74	275,409,119
Jul 16, 2026	13.79	14.05	13.76	13.89	13.89	299,979,019
Jul 15, 2026	13.90	14.05	13.51	13.67	13.67	323,250,383
Jul 14, 2026	13.93	14.16	13.74	13.83	13.83	290,140,997
Jul 13, 2026	14.10	14.17	13.93	13.96	13.96	234,457,573
Jul 10, 2026	14.15	14.33	14.02	14.19	14.19	273,282,577
Jul 9, 2026	13.99	14.15	13.97	14.04	14.04	198,912,712
Jul 8, 2026	13.84	14.27	13.81	13.93	13.93	415,863,719
Jul 7, 2026	14.15	14.15	13.76	13.85	13.85	382,559,869
Jul 6, 2026	14.22	14.54	14.05	14.09	14.09	281,320,127
Jul 3, 2026	14.50	14.58	14.20	14.25	14.25	310,548,314
Jul 2, 2026	14.68	14.75	14.40	14.48	14.48	289,031,803
Jul 1, 2026	14.46	14.85	14.35	14.64	14.64	423,814,945
Jun 30, 2026	14.45	14.63	14.29	14.46	14.46	489,723,933
Jun 29, 2026	14.10	14.51	13.83	14.43	14.43	1,039,440,837
Jun 25, 2026	14.38	14.45	13.98	14.06	14.06	345,168,556
Jun 24, 2026	14.47	14.59	14.16	14.31	14.31	437,079,976
Jun 23, 2026	14.84	14.97	14.40	14.45	14.45	432,187,940
Jun 22, 2026	14.98	15.03	14.75	14.82	14.82	258,582,090
Jun 19, 2026	14.98	15.16	14.83	14.92	14.92	416,172,167
Jun 18, 2026	14.99	15.08	14.81	15.01	15.01	343,479,057
Jun 17, 2026	14.55	15.05	14.45	14.92	14.92	503,061,861
Jun 16, 2026	14.98	15.02	14.55	14.62	14.62	492,429,596
Jun 15, 2026	15.34	15.34	14.91	14.95	14.95	568,047,552
Jun 12, 2026	14.44	15.09	14.21	14.90	14.90	930,356,200
Jun 11, 2026	13.78	14.49	13.73	14.17	14.17	802,424,304
Jun 10, 2026	14.20	14.21	13.75	13.88	13.88	739,573,180
Jun 9, 2026	14.80	14.85	14.03	14.14	14.14	958,236,360
Jun 8, 2026	14.82	15.04	14.26	14.40	14.40	551,994,929
Jun 5, 2026	15.08	15.25	14.92	14.95	14.95	685,576,040
Jun 4, 2026	14.90	15.19	14.88	14.93	14.93	860,152,052
Jun 3, 2026	14.18	15.09	14.06	14.85	14.85	58,420,870
Jun 2, 2026	14.00	14.20	13.81	14.16	14.16	541,502,060
Jun 1, 2026	14.20	14.31	13.87	13.95	13.95	571,818,698
May 29, 2026	14.32	14.44	13.87	13.99	13.99	846,740,260
May 27, 2026	14.20	14.29	14.07	14.18	14.18	580,574,851
May 26, 2026	14.09	14.20	13.95	14.14	14.14	747,187,097
May 25, 2026	13.97	14.09	13.79	14.04	14.04	781,993,776
May 22, 2026	13.62	13.99	13.53	13.73	13.73	756,253,332
May 21, 2026	13.65	13.88	13.51	13.62	13.62	769,010,637
May 20, 2026	13.44	13.68	13.32	13.58	13.58	900,186,913
May 19, 2026	12.98	13.68	12.86	13.52	13.52	469,688,355
May 18, 2026	12.74	13.05	12.45	12.86	12.86	250,676,139
May 15, 2026	13.00	13.33	12.68	12.95	12.95	143,370,962
May 14, 2026	12.92	13.09	12.63	12.97	12.97	964,456,163
May 13, 2026	12.18	12.96	12.04	12.83	12.83	400,183,623
May 12, 2026	12.04	12.11	11.63	11.89	11.89	919,513,608
May 11, 2026	11.24	12.43	11.20	12.18	12.18	787,093,627
May 8, 2026	11.17	11.44	11.01	11.24	11.24	552,801,225
May 7, 2026	11.39	11.39	11.11	11.23	11.23	422,871,156
May 6, 2026	11.10	11.42	10.91	11.30	11.30	879,179,908
May 5, 2026	10.52	11.32	10.50	10.80	10.80	808,377,583
May 4, 2026	11.00	11.00	10.40	10.52	10.52	103,479,961
Apr 30, 2026	10.29	10.30	10.01	10.22	10.22	403,450,744
Apr 29, 2026	10.05	10.55	10.01	10.29	10.29	605,375,435
Apr 28, 2026	9.70	10.15	9.67	9.95	9.95	744,203,178
Apr 27, 2026	9.58	9.75	9.56	9.69	9.69	339,973,336
Apr 24, 2026	9.58	9.63	9.37	9.52	9.52	374,835,087
Apr 23, 2026	9.54	9.63	9.48	9.58	9.58	372,680,769
Apr 22, 2026	9.52	9.61	9.46	9.54	9.54	354,014,633
Apr 21, 2026	9.47	9.73	9.42	9.55	9.55	388,623,918
Apr 20, 2026	9.64	9.71	9.38	9.47	9.47	389,805,796
Apr 17, 2026	9.51	9.68	9.48	9.61	9.61	383,484,709
Apr 16, 2026	9.54	9.66	9.42	9.53	9.53	457,206,154
Apr 15, 2026	9.36	9.50	9.32	9.44	9.44	410,002,148
Apr 13, 2026	9.00	9.33	8.94	9.25	9.25	454,947,155
Apr 10, 2026	9.18	9.39	9.17	9.25	9.25	468,683,513
Apr 9, 2026	9.15	9.22	9.00	9.12	9.12	405,859,803
Apr 8, 2026	9.00	9.25	8.90	9.20	9.20	640,895,030
Apr 7, 2026	8.67	8.74	8.52	8.63	8.63	482,130,182
Apr 6, 2026	8.60	8.80	8.36	8.76	8.76	539,938,324
Apr 2, 2026	8.63	8.64	8.13	8.58	8.58	833,576,637
Apr 1, 2026	8.94	8.94	8.63	8.64	8.64	664,715,028
Mar 30, 2026	8.77	8.85	8.50	8.53	8.53	490,503,989
Mar 27, 2026	9.00	9.06	8.84	8.89	8.89	467,368,070
Mar 25, 2026	9.00	9.17	8.97	9.04	9.04	437,977,196
Mar 24, 2026	9.08	9.08	8.72	8.88	8.88	544,357,109
Mar 23, 2026	9.22	9.22	8.65	8.70	8.70	664,844,250
Mar 20, 2026	9.05	9.45	9.05	9.34	9.34	612,165,493
Mar 19, 2026	9.27	9.30	8.85	8.94	8.94	636,955,924
Mar 18, 2026	9.30	9.54	9.22	9.44	9.44	514,240,404
Mar 17, 2026	9.46	9.50	9.21	9.25	9.25	435,075,957
Mar 16, 2026	9.32	9.74	9.29	9.39	9.39	550,904,012
Mar 13, 2026	9.52	9.59	9.18	9.27	9.27	570,944,045
Mar 12, 2026	9.64	9.74	9.36	9.56	9.56	444,257,788
Mar 11, 2026	10.01	10.12	9.61	9.71	9.71	399,806,526
Mar 10, 2026	10.01	10.12	9.86	10.01	10.01	404,894,631
Mar 9, 2026	9.89	9.97	9.57	9.91	9.91	414,186,823
Mar 6, 2026	10.30	10.38	10.01	10.06	10.06	450,840,141
Mar 5, 2026	10.03	10.34	9.88	10.22	10.22	591,320,459
Mar 4, 2026	10.10	10.18	9.85	9.99	9.99	479,791,170
Mar 2, 2026	10.25	10.53	10.10	10.29	10.29	498,723,631
Feb 27, 2026	10.88	10.94	10.54	10.59	10.59	383,228,221
Feb 26, 2026	10.75	11.16	10.74	10.85	10.85	428,109,099
Feb 25, 2026	11.01	11.08	10.69	10.73	10.73	305,829,521
Feb 24, 2026	10.98	11.05	10.79	10.91	10.91	385,651,453
Feb 23, 2026	11.20	11.22	10.87	10.98	10.98	385,896,457
Feb 20, 2026	11.25	11.40	11.09	11.16	11.16	314,954,760
Feb 19, 2026	11.60	11.64	11.14	11.26	11.26	330,114,434
Feb 18, 2026	11.41	11.66	11.40	11.56	11.56	358,955,663
Feb 17, 2026	11.40	11.46	11.30	11.38	11.38	252,469,405
Feb 16, 2026	11.25	11.50	11.21	11.43	11.43	299,017,626
Feb 13, 2026	11.44	11.51	11.26	11.30	11.30	351,653,687
Feb 12, 2026	11.70	11.74	11.32	11.55	11.55	497,570,108
Feb 11, 2026	11.52	11.90	11.42	11.85	11.85	859,183,785
Feb 10, 2026	11.58	11.67	11.45	11.48	11.48	392,199,772
Feb 9, 2026	11.30	11.66	11.23	11.58	11.58	631,894,548
Feb 6, 2026	11.20	11.27	10.90	11.12	11.12	579,763,691
Feb 5, 2026	11.30	11.40	11.11	11.24	11.24	528,588,471
Feb 4, 2026	11.35	11.55	11.30	11.35	11.35	499,984,642
Feb 3, 2026	11.02	11.55	10.81	11.41	11.41	114,976,305
Feb 2, 2026	10.78	10.88	10.41	10.81	10.81	693,107,684
Jan 30, 2026	9.96	11.38	9.86	11.17	11.17	656,772,821
Jan 29, 2026	10.04	10.20	9.68	10.05	10.05	678,944,962
Jan 28, 2026	9.93	10.08	9.76	9.95	9.95	645,264,237
Jan 27, 2026	9.97	9.99	9.72	9.83	9.83	566,192,886
Jan 23, 2026	10.29	10.29	9.87	9.93	9.93	523,201,791
Jan 22, 2026	10.29	10.37	10.10	10.18	10.18	533,354,101
Jan 21, 2026	10.13	10.37	9.92	10.12	10.12	88,780,225
Jan 20, 2026	10.60	10.72	10.08	10.13	10.13	737,585,409
Jan 19, 2026	10.82	10.82	10.55	10.59	10.59	564,069,234
Jan 16, 2026	11.10	11.11	10.77	10.82	10.82	554,140,658
Jan 15, 2026	11.08	11.08	11.08	11.08	11.08	-
Jan 14, 2026	10.83	11.20	10.81	11.08	11.08	697,551,451
Jan 13, 2026	11.31	11.32	10.71	10.80	10.80	1,050,929,391
Jan 12, 2026	11.39	11.47	10.98	11.25	11.25	1,037,070,616
Jan 9, 2026	12.20	12.52	11.20	11.26	11.26	1,202
Jan 8, 2026	11.47	11.63	11.29	11.50	11.50	836,687,162
Jan 7, 2026	11.59	11.67	11.42	11.46	11.46	456,558,352
Jan 6, 2026	11.46	11.66	11.32	11.59	11.59	699,559,323
Jan 5, 2026	11.80	12.02	11.36	11.43	11.43	1,008,782,246
Jan 2, 2026	11.72	12.05	11.64	11.78	11.78	372,681,156
Jan 1, 2026	11.20	11.93	10.84	11.60	11.60	3,908
Dec 31, 2025	12.16	12.80	10.25	10.76	10.76	1,243
Dec 30, 2025	11.93	12.19	11.93	12.06	12.06	674,474,076
Dec 29, 2025	11.98	12.03	11.82	11.96	11.96	538,895,837
Dec 26, 2025	12.00	12.09	11.89	11.94	11.94	516,916,600
Dec 24, 2025	12.02	12.22	11.92	12.02	12.02	606,546,117
Dec 23, 2025	11.89	12.20	11.81	12.01	12.01	1,005,831,210
Dec 22, 2025	12.05	12.11	11.58	11.85	11.85	1,042,675,994
Dec 19, 2025	11.42	12.00	11.25	11.96	11.96	167,371,335
Dec 18, 2025	11.17	11.53	10.93	11.30	11.30	889,444,084
Dec 17, 2025	11.25	11.39	11.06	11.13	11.13	627,013,751
Dec 16, 2025	11.39	11.46	11.09	11.25	11.25	712,832,049
Dec 15, 2025	11.85	12.03	11.31	11.35	11.35	99,174,355
Dec 12, 2025	11.26	11.70	11.23	11.64	11.64	69,273,659
Dec 11, 2025	10.74	11.31	10.70	11.25	11.25	120,953,130
Dec 10, 2025	10.72	11.07	10.69	10.72	10.72	688,674,265
Dec 9, 2025	10.30	10.81	10.10	10.74	10.74	889,952,074
Dec 8, 2025	10.76	10.82	10.22	10.29	10.29	847,991,012
Dec 5, 2025	10.57	10.86	10.40	10.80	10.80	983,988,262
Dec 4, 2025	10.63	10.74	10.10	10.68	10.68	126,541,370
Dec 3, 2025	10.15	10.60	10.12	10.55	10.55	102,386,584
Dec 2, 2025	10.20	10.32	10.08	10.13	10.13	649,396,924
Dec 1, 2025	10.00	10.25	9.75	9.93	9.93	786,869,606
Nov 28, 2025	10.14	10.14	9.93	9.96	9.96	456,014,352
Nov 27, 2025	10.16	10.29	10.04	10.11	10.11	619,942,440
Nov 26, 2025	10.11	10.29	10.05	10.08	10.08	392,221,239
Nov 25, 2025	10.02	10.17	9.94	10.05	10.05	564,921,465
Nov 24, 2025	10.05	10.33	9.95	9.98	9.98	675,154,759
Nov 21, 2025	10.20	10.29	9.92	9.97	9.97	746,331,633
Nov 20, 2025	10.77	10.83	10.14	10.17	10.17	867,840,425
Nov 19, 2025	10.75	10.89	10.58	10.69	10.69	628,320,485
Nov 18, 2025	10.95	11.01	10.71	10.74	10.74	612,682,675
Nov 17, 2025	11.04	11.06	10.73	10.93	10.93	911,862,078
Nov 14, 2025	10.51	11.08	10.47	10.94	10.94	177,652,422
Nov 13, 2025	10.30	10.78	10.27	10.47	10.47	317,392,525
Nov 12, 2025	10.18	10.45	10.08	10.37	10.37	25,995,754
Nov 11, 2025	9.76	10.33	9.62	10.24	10.24	888,261,111
Nov 10, 2025	9.62	9.74	9.48	9.50	9.50	536,169,122
Nov 7, 2025	9.27	9.73	9.20	9.61	9.61	1,723,056
Nov 6, 2025	9.42	9.49	9.24	9.27	9.27	731,445,657
Nov 4, 2025	9.73	9.76	9.35	9.41	9.41	61,825,666
Nov 3, 2025	9.15	9.96	8.76	9.54	9.54	2,544

Mobilize your Website

View Site in Mobile | Classic

Share by: