Vedant Fashions

VEDN
🏛️ india →
703.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 707.20 709.00 701.65 702.00 0.5K
09:20 705.00 707.95 704.00 707.35 0.2K
09:25 707.05 707.95 705.65 705.65 0.1K
09:30 706.60 706.60 702.40 702.65 0.4K
09:35 703.45 704.00 701.80 704.00 0.2K
09:40 704.00 704.30 704.00 704.30 0.0K
09:50 703.35 703.35 703.35 703.35 0.0K
09:55 704.00 704.90 704.00 704.90 0.1K
10:00 705.00 705.00 704.00 704.00 0.1K
10:05 702.80 704.45 702.80 704.45 0.1K
10:10 703.30 703.80 703.30 703.80 0.0K
10:15 705.00 705.05 704.00 704.00 0.1K
10:20 703.95 703.95 703.95 703.95 0.2K
10:25 702.80 702.80 702.70 702.70 0.0K
10:30 702.30 705.20 702.30 705.05 0.3K
10:40 704.50 704.50 704.25 704.25 0.0K
10:45 704.90 704.90 704.90 704.90 0.0K
10:55 705.05 705.05 705.05 705.05 0.0K
11:00 704.60 704.70 703.40 703.40 0.0K
11:15 703.50 703.90 703.50 703.90 0.0K
11:20 702.25 703.50 701.85 703.00 0.6K
11:25 703.00 703.15 702.20 702.20 0.1K
11:45 704.40 704.40 702.80 702.80 0.1K
11:50 702.95 702.95 702.70 702.70 0.0K
11:55 703.60 705.20 702.75 705.20 0.3K
12:00 705.50 706.00 705.25 706.00 0.1K
12:05 705.75 705.75 704.10 704.10 0.1K
12:10 704.00 704.00 704.00 704.00 0.1K
12:15 704.80 704.80 704.80 704.80 0.0K
12:20 704.90 705.00 704.55 704.80 0.1K
12:25 704.90 704.95 704.85 704.95 0.0K
12:30 704.75 705.35 704.70 704.70 0.1K
12:35 704.90 705.40 704.50 704.60 0.0K
12:40 704.50 704.55 703.85 704.55 0.0K
12:45 704.65 704.80 704.35 704.80 0.1K
12:50 704.65 704.85 704.00 704.45 0.1K
12:55 704.30 704.40 703.35 704.20 0.0K
13:00 704.90 704.90 703.55 704.45 0.2K
13:05 704.50 704.50 703.40 703.55 0.2K
13:10 703.55 703.95 702.65 702.85 0.0K
13:15 702.85 703.15 702.85 703.15 0.0K
13:20 703.60 703.95 703.25 703.75 0.5K
13:25 703.35 704.05 702.95 704.05 0.2K
13:30 704.05 704.15 703.90 704.15 0.1K
13:35 704.15 704.15 703.90 703.90 0.1K
13:40 703.90 703.90 703.90 703.90 0.0K
13:45 704.00 704.00 704.00 704.00 0.0K
13:50 704.50 704.50 704.50 704.50 0.0K
13:55 704.90 704.90 704.10 704.10 0.0K
14:00 703.55 704.35 703.55 704.20 0.0K
14:05 703.95 704.45 703.55 704.30 0.2K
14:10 704.20 704.35 703.85 703.85 0.1K
14:15 703.35 704.45 703.35 704.45 0.1K
14:20 704.45 704.45 703.90 703.90 0.0K
14:25 704.40 704.40 703.25 703.25 0.0K
14:30 703.00 703.90 703.00 703.90 0.1K
14:35 704.35 704.45 704.20 704.45 0.1K
14:40 703.05 703.05 703.05 703.05 0.0K
14:45 703.95 703.95 703.80 703.95 0.1K
14:50 704.40 704.40 701.30 701.30 1.5K
14:55 702.70 703.70 702.70 703.60 0.1K
15:00 703.70 703.80 703.70 703.80 0.0K
15:05 703.20 703.95 703.15 703.15 0.0K
15:10 704.00 704.00 702.80 702.80 0.1K
15:15 703.40 703.95 703.35 703.95 0.2K
15:20 703.50 703.70 702.75 703.70 0.1K
15:25 702.50 702.50 701.05 702.25 1.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 739.95 739.95 693.45 703.05 0.0M
2025-09-25 707.20 709.00 701.05 702.25 0.0M
2025-09-24 723.90 724.30 706.50 707.65 0.0M
2025-09-23 750.85 756.20 715.00 720.90 0.0M
2025-09-22 720.55 777.80 718.00 750.35 0.1M
2025-09-19 727.40 731.00 715.00 719.30 0.0M
2025-09-18 736.45 737.50 725.80 727.40 0.0M
2025-09-17 733.70 750.10 733.70 737.60 0.0M
2025-09-16 733.80 745.05 731.00 733.65 0.0M
2025-09-15 729.50 737.00 719.50 734.65 0.0M
2025-09-12 728.60 730.00 721.10 723.10 0.0M
2025-09-11 731.50 738.35 724.30 726.85 0.0M
2025-09-10 729.50 741.20 727.50 731.50 0.0M
2025-09-09 734.25 736.95 718.80 720.95 0.0M
2025-09-08 731.85 751.00 723.45 731.50 0.0M
2025-09-05 728.00 736.50 722.50 724.90 0.0M
2025-09-04 748.45 755.00 723.05 727.25 0.0M
2025-09-03 753.00 753.00 739.60 741.40 0.0M
2025-09-02 747.80 758.05 738.85 743.20 0.0M
2025-09-01 743.10 747.75 736.40 738.85 0.0M
2025-08-29 756.00 758.60 738.25 740.40 0.0M
2025-08-28 757.70 762.30 743.70 754.35 0.0M
2025-08-26 784.50 784.50 755.25 757.75 0.0M
2025-08-25 775.05 794.55 773.50 780.25 0.0M
2025-08-22 780.20 783.05 771.05 776.10 0.0M
2025-08-21 775.00 793.05 773.00 777.70 0.0M
2025-08-20 763.15 776.25 763.15 772.65 0.0M
2025-08-19 767.65 771.00 759.55 765.15 0.0M
2025-08-18 754.70 777.35 744.70 766.90 0.0M
2025-08-14 744.55 747.55 739.60 743.45 0.0M
2025-08-13 742.00 743.00 731.50 738.85 0.0M
2025-08-12 745.90 746.10 735.00 738.20 0.0M
2025-08-11 737.00 749.45 734.00 746.75 0.0M
2025-08-08 739.45 747.55 726.80 740.90 0.0M
2025-08-07 731.45 734.80 724.85 733.25 0.0M
2025-08-06 745.05 746.90 730.80 734.20 0.0M
2025-08-05 754.00 763.20 742.30 749.05 0.0M
2025-08-04 745.00 763.15 735.15 756.95 0.0M
2025-08-01 750.05 752.50 733.40 740.95 0.0M
2025-07-31 760.50 780.00 745.50 749.30 0.0M
2025-07-30 754.50 804.05 749.00 789.40 0.0M
2025-07-29 787.60 787.60 752.55 755.30 0.0M
2025-07-28 785.00 786.40 756.25 760.55 0.0M
2025-07-25 786.95 794.40 780.60 787.40 0.0M
2025-07-24 794.95 797.35 784.30 794.30 0.0M
2025-07-23 790.15 795.00 773.55 785.10 0.0M
2025-07-22 780.25 796.60 780.25 795.35 0.0M
2025-07-21 802.65 802.65 784.90 792.60 0.0M
2025-07-18 814.25 816.00 793.15 798.70 0.0M
2025-07-17 794.90 822.60 794.80 810.20 0.0M
2025-07-16 805.45 805.45 789.65 790.95 0.0M
2025-07-15 793.60 806.15 791.30 798.30 0.0M
2025-07-14 797.00 797.75 788.00 789.70 0.0M
2025-07-11 805.95 807.05 794.55 795.75 0.0M
2025-07-10 803.25 810.30 797.60 806.30 0.0M
2025-07-09 825.00 825.00 802.30 803.25 0.0M
2025-07-08 812.60 817.75 798.50 808.45 0.0M
2025-07-07 827.15 829.00 811.55 814.15 0.0M
2025-07-04 796.05 847.00 796.05 827.10 0.1M
2025-07-03 806.30 808.15 794.55 801.10 0.0M
2025-07-02 834.35 834.35 791.40 803.15 0.0M
2025-07-01 805.50 824.55 805.50 814.50 0.0M
2025-06-30 806.35 817.80 804.35 810.45 0.0M
2025-06-27 807.00 812.85 799.85 803.85 0.0M
2025-06-26 810.00 818.25 785.00 801.65 0.0M
2025-06-25 792.00 807.50 792.00 800.80 0.0M
2025-06-24 800.05 817.65 791.00 795.85 0.0M
2025-06-23 796.05 804.05 787.55 799.35 0.0M
2025-06-20 790.05 802.60 790.05 800.85 0.0M
2025-06-19 812.00 825.45 792.55 798.90 0.0M
2025-06-18 779.70 819.55 777.40 811.10 0.0M
2025-06-17 785.00 787.65 777.80 779.70 0.0M
2025-06-16 776.45 791.10 771.50 784.80 0.0M
2025-06-13 779.95 794.65 768.65 786.55 0.0M
2025-06-12 813.00 813.00 786.30 789.75 0.0M
2025-06-11 791.05 808.00 791.05 804.40 0.0M
2025-06-10 811.90 817.05 798.40 801.50 0.0M
2025-06-09 830.00 830.00 798.60 803.25 0.0M
2025-06-06 814.80 849.55 810.50 819.75 0.0M
2025-06-05 782.15 813.50 774.10 810.65 0.0M
2025-06-04 788.95 788.95 771.20 778.60 0.0M
2025-06-03 794.45 799.00 772.95 781.35 0.0M
2025-06-02 786.35 817.50 786.35 795.05 0.0M
2025-05-30 788.50 807.00 788.50 797.30 0.0M
2025-05-29 761.05 790.70 761.05 787.90 0.0M
2025-05-28 760.95 772.95 758.90 770.45 0.0M
2025-05-27 737.75 777.40 736.65 764.30 0.0M
2025-05-26 746.00 746.00 730.00 737.90 0.0M
2025-05-23 732.05 744.65 732.05 734.35 0.0M
2025-05-22 729.00 742.60 726.75 737.65 0.0M
2025-05-21 734.95 736.00 720.00 729.65 0.0M
2025-05-20 742.00 742.00 718.00 722.40 0.0M
2025-05-19 757.60 757.60 735.00 736.00 0.0M
2025-05-16 739.05 754.40 739.05 751.55 0.0M
2025-05-15 734.95 745.25 732.65 739.65 0.0M
2025-05-14 736.05 751.15 729.00 732.50 0.0M
2025-05-13 744.00 759.55 730.40 735.30 0.0M
2025-05-12 748.00 751.70 735.00 739.05 0.0M
2025-05-09 717.35 727.90 706.45 723.35 0.0M
2025-05-08 742.05 753.55 718.85 722.65 0.0M
2025-05-07 732.05 762.35 725.00 740.80 0.0M
2025-05-06 790.20 795.00 730.00 735.85 0.0M
2025-05-05 776.00 793.55 763.00 790.15 0.0M
2025-05-02 778.00 782.65 763.00 774.25 0.0M
2025-04-30 793.00 795.50 775.35 781.55 0.0M
2025-04-29 785.00 800.10 785.00 793.55 0.0M
2025-04-28 787.05 803.45 784.70 791.40 0.0M
2025-04-25 801.00 806.35 770.70 793.10 0.0M
2025-04-24 803.20 814.10 798.40 800.60 0.0M
2025-04-23 806.75 822.00 795.00 809.60 0.0M
2025-04-22 802.45 811.95 791.45 805.70 0.0M
2025-04-21 791.90 806.30 771.00 802.50 0.0M
2025-04-17 776.55 786.65 772.60 778.00 0.0M
2025-04-16 793.05 801.00 783.20 785.85 0.0M
2025-04-15 814.95 814.95 788.35 792.25 0.0M
2025-04-11 796.00 807.00 784.50 803.25 0.0M
2025-04-09 784.90 790.90 778.50 786.75 0.0M
2025-04-08 800.95 810.75 778.35 784.85 0.0M
2025-04-07 734.00 797.50 734.00 785.10 0.0M
2025-04-04 775.40 780.00 757.35 765.80 0.0M
2025-04-03 775.00 807.95 771.55 787.60 0.2M
2025-04-02 764.75 794.00 757.40 778.25 0.0M
2025-04-01 788.10 788.10 761.00 766.15 0.0M
2025-03-28 792.25 798.00 765.00 775.25 0.0M
2025-03-27 757.30 788.05 747.25 782.30 0.0M
2025-03-26 773.00 780.40 748.15 753.85 0.0M
2025-03-25 790.05 796.45 767.60 772.80 0.2M
2025-03-24 781.80 794.95 775.60 788.65 0.0M
2025-03-21 791.40 794.10 777.00 781.70 0.0M
2025-03-20 799.70 811.90 774.05 796.60 0.3M
2025-03-19 772.95 794.00 767.45 782.25 0.0M
2025-03-18 753.35 785.00 752.75 758.70 0.0M
2025-03-17 773.90 784.00 740.80 753.35 0.0M
2025-03-13 794.75 794.75 766.30 777.25 0.3M
2025-03-12 804.95 805.75 770.55 777.25 0.0M
2025-03-11 786.00 798.55 761.70 792.25 0.0M
2025-03-10 830.05 833.75 779.50 782.80 0.0M
2025-03-07 850.00 850.00 820.55 832.75 0.0M
2025-03-06 859.55 859.55 829.15 838.65 0.0M
2025-03-05 820.95 840.75 812.05 834.35 0.0M
2025-03-04 825.50 827.90 806.45 821.55 0.0M
2025-03-03 843.20 844.65 800.00 825.50 0.0M
2025-02-28 837.65 850.25 791.05 838.10 0.0M
2025-02-27 831.15 853.25 820.85 838.40 0.0M
2025-02-25 869.95 869.95 820.00 822.80 0.0M
2025-02-24 859.00 877.60 837.15 841.40 0.0M
2025-02-21 919.95 919.95 870.00 873.05 0.0M
2025-02-20 870.00 911.50 856.75 900.95 0.0M
2025-02-19 815.00 876.80 815.00 869.30 0.0M
2025-02-18 848.45 848.45 813.10 827.85 0.0M
2025-02-17 879.90 886.35 847.05 851.40 0.0M
2025-02-14 893.00 907.40 872.85 880.95 0.0M
2025-02-13 880.00 906.95 880.00 894.85 0.0M
2025-02-12 882.05 918.65 866.50 894.90 0.0M
2025-02-11 920.00 924.80 879.80 893.70 0.0M
2025-02-10 939.95 946.85 916.90 928.15 0.0M
2025-02-07 956.00 958.50 932.00 937.50 0.0M
2025-02-06 959.95 962.00 940.00 958.65 0.0M
2025-02-05 959.05 966.60 950.00 953.80 0.0M
2025-02-04 969.95 970.00 929.75 959.05 0.0M
2025-02-03 972.75 972.75 920.05 931.90 0.0M
2025-02-01 952.55 981.00 910.00 972.40 0.0M
2025-01-31 1,036.40 1,036.40 925.40 932.50 0.0M
2025-01-30 1,151.95 1,151.95 1,016.10 1,027.80 0.0M
2025-01-29 1,090.00 1,128.80 1,064.05 1,108.95 0.0M
2025-01-28 1,090.00 1,100.10 1,054.55 1,071.95 0.0M
2025-01-27 1,132.95 1,132.95 1,083.00 1,092.65 0.0M
2025-01-24 1,160.05 1,183.05 1,130.50 1,133.80 0.0M
2025-01-23 1,159.90 1,185.00 1,141.95 1,171.45 0.0M
2025-01-22 1,142.05 1,169.90 1,139.25 1,145.80 0.0M
2025-01-21 1,180.50 1,187.10 1,150.00 1,162.10 0.0M
2025-01-20 1,194.20 1,203.90 1,177.25 1,186.80 0.0M
2025-01-17 1,195.75 1,202.65 1,188.50 1,196.60 0.0M
2025-01-16 1,190.05 1,207.75 1,180.05 1,197.05 0.0M
2025-01-15 1,180.00 1,218.95 1,175.95 1,205.75 0.0M
2025-01-14 1,179.90 1,205.50 1,156.90 1,175.50 0.0M
2025-01-13 1,161.05 1,188.40 1,139.55 1,182.25 0.0M
2025-01-10 1,209.95 1,216.00 1,178.05 1,180.95 0.0M
2025-01-09 1,235.00 1,259.90 1,196.70 1,200.55 0.0M
2025-01-08 1,242.10 1,276.25 1,232.35 1,233.95 0.0M
2025-01-07 1,208.45 1,270.30 1,208.45 1,265.55 0.0M
2025-01-06 1,240.05 1,260.35 1,218.20 1,223.75 0.0M
2025-01-03 1,264.95 1,301.00 1,246.70 1,258.00 0.0M
2025-01-02 1,275.00 1,286.95 1,250.00 1,265.00 0.0M
2025-01-01 1,270.05 1,282.90 1,263.50 1,272.20 0.0M