NSE - Delayed Quote
INR
Vedant Fashions Limited (MANYAVAR.NS)
473.20
-13.85
(-2.84%)
At close: October 30 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
487.05
487.05
473.20
478.55
478.55
84,285
Oct 29, 2026
486.00
491.25
479.55
487.05
487.05
41,339
Oct 28, 2026
482.15
488.65
471.00
485.05
485.05
62,207
Oct 27, 2026
481.00
487.40
473.65
476.90
476.90
98,202
Oct 26, 2026
481.50
488.55
469.65
481.50
481.50
152,465
Oct 23, 2026
487.60
490.00
470.10
481.45
481.45
135,727
Oct 22, 2026
495.05
500.30
487.00
490.05
490.05
77,872
Oct 21, 2026
509.85
510.10
490.00
501.70
501.70
121,625
Oct 19, 2026
522.80
522.80
504.55
509.85
509.85
84,373
Oct 16, 2026
510.00
523.00
510.00
519.85
519.85
67,165
Oct 15, 2026
512.05
521.20
508.15
512.20
512.20
143,142
Oct 14, 2026
502.05
517.05
496.50
513.45
513.45
104,821
Oct 13, 2026
493.95
509.00
492.00
506.50
506.50
82,392
Oct 12, 2026
508.35
508.35
489.25
493.95
493.95
68,555
Oct 9, 2026
491.00
504.00
483.80
500.75
500.75
127,741
Oct 8, 2026
500.95
510.70
486.15
489.90
489.90
135,776
Oct 7, 2026
507.40
509.85
491.65
500.20
500.20
276,295
Oct 6, 2026
516.00
529.00
500.15
505.40
505.40
187,727
Oct 5, 2026
522.60
527.90
507.65
521.30
521.30
917,319
Oct 1, 2026
530.00
535.00
514.75
519.20
519.20
106,163
Sep 30, 2026
534.25
541.00
527.90
535.10
535.10
127,982
Sep 29, 2026
540.00
540.00
529.05
531.70
531.70
127,295
Sep 28, 2026
526.00
543.25
520.25
541.30
541.30
165,833
Sep 25, 2026
524.90
538.65
519.20
532.50
532.50
199,080
Sep 24, 2026
530.10
530.10
511.60
524.45
524.45
178,569
Sep 23, 2026
532.00
542.95
529.05
531.15
531.15
87,124
Sep 22, 2026
539.95
540.05
526.00
535.35
535.35
286,758
Sep 21, 2026
7.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
539.90
551.10
533.80
536.70
536.70
168,703
Sep 18, 2026
570.00
570.60
536.00
544.25
536.50
2,133,812
Sep 17, 2026
554.65
572.30
548.75
567.60
559.52
131,051
Sep 16, 2026
560.00
563.65
543.25
554.70
546.80
245,299
Sep 15, 2026
584.00
584.00
556.00
566.65
558.58
399,110
Sep 11, 2026
575.80
584.50
562.00
582.35
574.06
230,359
Sep 10, 2026
589.50
589.50
572.80
576.60
568.39
183,468
Sep 9, 2026
575.95
588.90
562.65
581.35
573.07
305,840
Sep 8, 2026
588.70
588.70
576.20
579.55
571.30
167,065
Sep 7, 2026
597.10
598.20
583.55
586.25
577.90
271,674
Sep 4, 2026
567.90
604.00
563.00
594.20
585.74
775,723
Sep 3, 2026
547.00
582.50
543.70
568.20
560.11
1,082,083
Sep 2, 2026
546.85
550.45
537.20
544.10
536.35
222,703
Sep 1, 2026
546.35
551.00
536.30
546.85
539.06
208,222
Aug 31, 2026
546.70
548.80
533.30
545.25
537.49
365,032
Aug 28, 2026
544.00
550.50
537.00
547.80
540.00
255,004
Aug 27, 2026
550.65
550.65
540.15
544.55
536.80
374,606
Aug 26, 2026
541.25
551.00
536.80
546.60
538.82
420,758
Aug 25, 2026
530.00
541.25
523.00
536.50
528.86
3,852,349
Aug 24, 2026
544.15
545.20
521.65
533.95
526.35
456,413
Aug 21, 2026
547.00
554.00
537.10
544.15
536.40
403,295
Aug 20, 2026
544.00
550.65
536.50
547.35
539.56
374,440
Aug 19, 2026
536.00
545.45
530.80
542.60
534.87
332,251
Aug 18, 2026
541.85
543.30
530.00
536.90
529.25
260,410
Aug 17, 2026
530.00
545.00
521.00
541.85
534.13
401,341
Aug 14, 2026
526.00
532.25
519.15
528.75
521.22
374,338
Aug 13, 2026
520.00
525.95
516.40
523.00
515.55
214,280
Aug 12, 2026
526.90
526.90
511.00
521.90
514.47
468,600
Aug 11, 2026
522.05
527.50
516.20
522.00
514.57
1,091,691
Aug 10, 2026
516.90
526.95
508.85
524.90
517.43
793,752
Aug 7, 2026
500.35
529.00
493.45
516.90
509.54
2,629,328
Aug 6, 2026
506.00
506.80
488.05
500.35
493.23
1,706,831
Aug 5, 2026
497.90
513.00
481.00
504.35
497.17
16,405,389
Aug 4, 2026
416.95
496.80
415.90
485.90
478.98
30,164,506
Aug 3, 2026
414.60
422.75
412.75
418.75
412.79
271,527
Jul 31, 2026
422.45
423.20
412.45
414.65
408.75
190,783
Jul 30, 2026
402.90
419.35
400.15
417.70
411.75
432,159
Jul 29, 2026
411.50
413.20
402.00
402.85
397.11
156,432
Jul 28, 2026
410.30
434.80
405.45
409.45
403.62
1,310,356
Jul 27, 2026
412.90
419.90
397.20
410.30
404.46
685,960
Jul 24, 2026
398.00
406.90
396.00
402.30
396.57
99,319
Jul 23, 2026
405.00
408.50
400.60
402.15
396.42
114,679
Jul 22, 2026
417.05
418.10
405.95
407.75
401.94
131,647
Jul 21, 2026
416.00
439.50
415.00
417.05
411.11
944,828
Jul 20, 2026
398.00
416.60
396.05
413.95
408.06
363,096
Jul 17, 2026
400.00
402.45
391.25
399.20
393.52
194,401
Jul 16, 2026
401.85
406.95
397.00
399.00
393.32
99,999
Jul 15, 2026
401.00
402.00
394.00
398.80
393.12
194,680
Jul 14, 2026
397.00
400.15
391.50
397.60
391.94
156,784
Jul 13, 2026
392.15
401.55
388.60
398.95
393.27
240,571
Jul 10, 2026
392.70
400.80
390.00
392.15
386.57
56,483
Jul 9, 2026
388.35
396.80
386.75
392.55
386.96
70,945
Jul 8, 2026
393.90
394.35
381.85
387.75
382.23
180,184
Jul 7, 2026
403.50
403.50
392.25
395.05
389.42
90,327
Jul 6, 2026
402.05
407.40
395.00
402.45
396.72
563,430
Jul 3, 2026
409.95
409.95
399.00
401.10
395.39
169,751
Jul 2, 2026
401.65
410.00
398.00
407.65
401.85
197,883
Jul 1, 2026
412.00
414.05
398.50
401.65
395.93
87,792
Jun 30, 2026
412.95
413.85
405.10
408.30
402.49
144,107
Jun 29, 2026
412.45
415.10
404.80
411.95
406.08
129,241
Jun 25, 2026
411.40
415.65
407.25
412.60
406.72
118,952
Jun 24, 2026
406.60
414.95
404.05
411.40
405.54
107,535
Jun 23, 2026
417.35
419.45
402.50
406.60
400.81
149,421
Jun 22, 2026
414.50
421.40
413.30
417.35
411.41
153,414
Jun 19, 2026
422.00
423.15
408.10
412.50
406.63
378,839
Jun 18, 2026
412.60
423.25
411.70
419.10
413.13
175,100
Jun 17, 2026
413.90
415.85
410.40
412.60
406.72
67,559
Jun 16, 2026
415.75
420.00
409.35
413.85
407.96
86,930
Jun 15, 2026
410.00
424.65
410.00
411.65
405.79
195,380
Jun 12, 2026
402.45
409.00
398.40
407.40
401.60
95,606
Jun 11, 2026
395.00
399.50
393.05
396.55
390.90
81,691
Jun 10, 2026
404.00
411.45
392.20
397.05
391.40
184,825
Jun 9, 2026
398.95
406.50
396.55
404.00
398.25
54,906
Jun 8, 2026
403.95
403.95
389.65
397.35
391.69
161,702
Jun 5, 2026
405.90
413.30
400.60
405.40
399.63
118,051
Jun 4, 2026
398.00
404.30
396.15
400.15
394.45
166,073
Jun 3, 2026
402.95
407.80
392.00
398.50
392.83
159,753
Jun 2, 2026
408.00
410.00
393.00
402.95
397.21
159,397
Jun 1, 2026
415.35
416.95
396.20
399.05
393.37
180,844
May 29, 2026
418.10
422.55
405.80
408.35
402.54
237,006
May 27, 2026
412.05
424.00
412.05
416.10
410.17
214,741
May 26, 2026
419.10
421.00
411.80
415.00
409.09
93,099
May 25, 2026
415.40
423.00
415.40
419.15
413.18
111,497
May 22, 2026
426.00
428.05
413.00
415.40
409.48
397,522
May 21, 2026
425.05
428.80
418.00
422.20
416.19
173,588
May 20, 2026
434.80
434.80
409.45
415.05
409.14
460,734
May 19, 2026
431.40
441.45
430.80
431.95
425.80
66,297
May 18, 2026
435.00
435.30
421.00
431.40
425.26
80,564
May 15, 2026
444.20
446.55
433.70
439.80
433.54
217,571
May 14, 2026
443.25
446.10
436.10
442.55
436.25
112,948
May 13, 2026
461.30
461.30
438.95
442.35
436.05
173,729
May 12, 2026
468.65
475.00
453.80
460.00
453.45
284,020
May 11, 2026
455.00
475.40
446.65
468.60
461.93
419,351
May 8, 2026
447.00
465.95
441.00
457.75
451.23
1,023,812
May 7, 2026
440.55
450.00
440.00
446.10
439.75
216,883
May 6, 2026
430.95
442.55
428.15
440.55
434.28
137,598
May 5, 2026
433.50
436.00
422.00
430.60
424.47
221,639
May 4, 2026
433.00
443.65
426.00
430.35
424.22
189,130
Apr 30, 2026
433.60
438.90
424.65
426.95
420.87
180,430
Apr 29, 2026
443.35
444.80
433.80
438.60
432.35
150,349
Apr 28, 2026
448.00
448.70
433.75
439.35
433.09
331,647
Apr 27, 2026
449.50
453.30
442.85
448.25
441.87
219,669
Apr 24, 2026
462.35
462.85
445.80
450.05
443.64
251,517
Apr 23, 2026
450.00
470.85
447.00
462.30
455.72
603,825
Apr 22, 2026
450.85
456.85
446.40
449.95
443.54
362,654
Apr 21, 2026
448.70
454.00
443.00
450.85
444.43
499,225
Apr 20, 2026
443.75
454.50
435.85
448.70
442.31
592,742
Apr 17, 2026
424.90
447.00
422.80
442.55
436.25
544,452
Apr 16, 2026
440.65
450.00
423.30
429.20
423.09
775,760
Apr 15, 2026
425.70
440.35
421.30
434.35
428.16
575,638
Apr 13, 2026
381.65
422.00
381.65
418.10
412.15
807,204
Apr 10, 2026
391.00
403.40
387.55
396.25
390.61
874,317
Apr 9, 2026
400.95
404.95
385.40
387.25
381.74
326,946
Apr 8, 2026
400.00
400.50
392.15
398.00
392.33
578,718
Apr 7, 2026
377.00
397.95
374.55
388.20
382.67
389,283
Apr 6, 2026
365.00
384.00
365.00
378.50
373.11
321,653
Apr 2, 2026
371.00
373.30
361.70
369.00
363.75
261,501
Apr 1, 2026
358.00
378.90
354.50
374.35
369.02
320,923
Mar 30, 2026
342.10
353.95
339.15
351.00
346.00
688,201
Mar 27, 2026
354.10
354.10
340.10
350.10
345.11
1,271,795
Mar 25, 2026
353.20
360.00
348.20
354.75
349.70
586,354
Mar 24, 2026
342.20
354.05
334.35
350.95
345.95
601,271
Mar 23, 2026
355.15
355.15
335.10
338.30
333.48
939,109
Mar 20, 2026
359.50
368.10
352.00
355.15
350.09
740,530
Mar 19, 2026
356.00
361.55
351.30
359.15
354.04
764,479
Mar 18, 2026
341.45
369.70
341.45
363.85
358.67
1,160,628
Mar 17, 2026
339.20
346.45
332.25
341.45
336.59
642,818
Mar 16, 2026
342.40
342.40
329.20
337.10
332.30
673,176
Mar 13, 2026
350.00
351.20
339.85
342.40
337.52
417,641
Mar 12, 2026
364.00
364.75
352.00
352.95
347.92
984,926
Mar 11, 2026
363.40
369.00
358.60
364.40
359.21
563,286
Mar 10, 2026
360.00
369.00
355.15
364.40
359.21
895,465
Mar 9, 2026
363.00
366.00
353.55
358.35
353.25
523,712
Mar 6, 2026
387.00
387.00
364.00
366.90
361.68
1,030,216
Mar 5, 2026
372.95
393.20
360.20
387.70
382.18
537,873
Mar 4, 2026
372.00
381.45
368.05
371.50
366.21
405,052
Mar 2, 2026
380.00
393.00
370.65
374.20
368.87
565,371
Feb 27, 2026
400.05
402.00
387.40
389.95
384.40
607,940
Feb 26, 2026
401.30
409.45
399.00
400.05
394.35
597,440
Feb 25, 2026
408.25
410.20
398.00
399.95
394.25
297,694
Feb 24, 2026
421.50
421.50
404.15
407.25
401.45
141,581
Feb 23, 2026
430.00
436.25
420.00
421.60
415.60
145,561
Feb 20, 2026
425.00
430.65
419.00
425.70
419.64
156,376
Feb 19, 2026
435.00
437.70
425.00
426.55
420.48
129,228
Feb 18, 2026
440.10
443.95
433.25
434.80
428.61
112,845
Feb 17, 2026
435.00
446.95
433.30
441.15
434.87
102,933
Feb 16, 2026
456.15
456.15
430.95
435.85
429.64
415,163
Feb 13, 2026
479.05
479.10
452.00
455.30
448.82
280,224
Feb 12, 2026
489.80
489.85
477.00
479.50
472.67
83,704
Feb 11, 2026
497.40
498.80
485.05
489.80
482.83
75,965
Feb 10, 2026
492.00
501.90
491.85
495.85
488.79
110,885
Feb 9, 2026
475.80
493.60
470.75
491.00
484.01
162,998
Feb 6, 2026
470.00
472.00
458.40
470.75
464.05
114,385
Feb 5, 2026
483.95
484.10
468.00
470.15
463.46
174,108
Feb 4, 2026
488.55
488.75
479.00
482.20
475.33
127,998
Feb 3, 2026
505.00
520.00
485.00
486.15
479.23
177,315
Feb 2, 2026
478.40
482.90
465.60
479.05
472.23
163,817
Jan 30, 2026
476.80
491.85
471.90
485.35
478.44
305,369
Jan 29, 2026
483.00
497.00
465.50
478.75
471.93
219,869
Jan 28, 2026
492.30
504.30
482.15
485.45
478.54
294,882
Jan 27, 2026
484.50
497.45
477.35
493.05
486.03
137,165
Jan 23, 2026
486.35
493.70
479.00
484.50
477.60
72,952
Jan 22, 2026
490.10
496.00
483.05
486.35
479.42
75,913
Jan 21, 2026
495.00
495.15
481.00
486.45
479.52
119,767
Jan 20, 2026
512.00
512.00
489.20
495.10
488.05
135,615
Jan 19, 2026
522.55
526.45
508.80
512.25
504.96
124,680
Jan 16, 2026
537.65
539.60
522.60
528.15
520.63
67,458
Jan 15, 2026
540.15
540.15
540.15
540.15
532.46
-
Jan 14, 2026
539.70
545.00
536.00
540.15
532.46
60,347
Jan 13, 2026
543.35
543.35
534.40
540.95
533.25
82,511
Jan 12, 2026
537.70
548.00
533.20
541.50
533.79
282,110
Jan 9, 2026
552.50
554.70
539.00
540.45
532.75
235,199
Jan 8, 2026
557.55
563.95
548.50
550.40
542.56
110,007
Jan 7, 2026
562.95
562.95
555.50
557.40
549.46
67,004
Jan 6, 2026
571.80
572.45
555.20
563.75
555.72
175,273
Jan 5, 2026
577.90
584.00
568.90
571.80
563.66
102,347
Jan 2, 2026
579.45
581.00
572.05
579.65
571.40
60,077
Jan 1, 2026
582.00
584.50
574.05
575.70
567.50
51,598
Dec 31, 2025
579.25
583.65
574.00
582.10
573.81
80,781
Dec 30, 2025
580.10
580.75
574.85
576.35
568.14
114,890
Dec 29, 2025
579.95
586.00
576.50
582.75
574.45
69,281
Dec 26, 2025
580.00
584.95
578.10
578.80
570.56
45,511
Dec 24, 2025
580.95
585.95
577.70
582.00
573.71
89,205
Dec 23, 2025
593.50
593.50
579.60
580.65
572.38
131,608
Dec 22, 2025
603.70
604.20
585.00
590.90
582.49
122,165
Dec 19, 2025
580.15
600.00
579.80
598.20
589.68
119,977
Dec 18, 2025
587.25
588.65
575.05
583.05
574.75
72,759
Dec 17, 2025
596.20
598.75
585.60
587.40
579.04
52,935
Dec 16, 2025
612.00
612.00
593.80
596.20
587.71
54,539
Dec 15, 2025
593.00
612.00
590.95
607.10
598.46
73,250
Dec 12, 2025
585.30
597.65
582.80
596.35
587.86
76,244
Dec 11, 2025
590.00
591.30
579.40
582.20
573.91
224,085
Dec 10, 2025
610.00
610.00
587.00
592.60
584.16
101,844
Dec 9, 2025
585.00
616.90
580.40
610.05
601.36
213,318
Dec 8, 2025
596.00
597.15
583.20
588.65
580.27
161,112
Dec 5, 2025
600.65
602.90
592.00
597.25
588.75
95,053
Dec 4, 2025
602.00
606.30
599.10
604.85
596.24
58,719
Dec 3, 2025
605.05
609.00
599.40
605.25
596.63
92,603
Dec 2, 2025
619.25
619.25
600.85
605.05
596.43
205,308
Dec 1, 2025
613.00
624.00
611.15
618.75
609.94
632,827
Nov 28, 2025
614.05
614.05
604.20
608.15
599.49
358,988
Nov 27, 2025
608.25
616.90
602.40
614.70
605.95
87,828
Nov 26, 2025
615.00
619.95
603.50
606.80
598.16
433,404
Nov 25, 2025
602.65
626.00
600.00
611.90
603.19
130,938
Nov 24, 2025
608.00
608.00
598.90
600.15
591.60
210,252
Nov 21, 2025
614.60
617.10
604.10
608.15
599.49
155,792
Nov 20, 2025
619.35
624.05
613.00
614.60
605.85
76,399
Nov 19, 2025
622.40
622.70
610.35
617.50
608.71
269,182
Nov 18, 2025
625.00
626.00
617.50
619.10
610.28
103,426
Nov 17, 2025
626.40
627.70
621.75
626.20
617.28
63,081
Nov 14, 2025
625.65
628.90
613.95
626.50
617.58
335,003
Nov 13, 2025
630.00
630.00
623.05
626.95
618.02
78,685
Nov 12, 2025
622.25
634.00
620.00
629.60
620.63
93,561
Nov 11, 2025
629.60
629.65
614.50
621.80
612.95
297,095
Nov 10, 2025
642.70
642.70
623.10
629.15
620.19
198,069
Nov 7, 2025
645.40
645.40
634.10
639.50
630.39
97,137
Nov 6, 2025
644.90
648.55
633.00
645.35
636.16
113,508
Nov 4, 2025
643.00
651.70
640.55
644.90
635.72
130,934
Nov 3, 2025
647.25
654.60
638.00
642.60
633.45
157,314
Oct 31, 2025
665.00
666.75
643.00
645.75
636.55
498,623
Oct 30, 2025
686.65
693.15
669.00
671.80
662.23
233,855
