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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,263.75 1,278.25 1,255.00 1,266.45 0.0M
2023-12-28 1,272.80 1,272.80 1,252.00 1,261.85 0.0M
2023-12-27 1,283.30 1,294.00 1,263.10 1,268.00 0.0M
2023-12-26 1,296.65 1,296.65 1,277.00 1,280.00 0.1M
2023-12-22 1,306.55 1,311.30 1,253.40 1,274.65 0.0M
2023-12-21 1,294.65 1,304.00 1,267.90 1,292.90 0.0M
2023-12-20 1,346.30 1,362.55 1,271.25 1,286.10 0.0M
2023-12-19 1,381.00 1,381.85 1,340.40 1,349.85 0.0M
2023-12-18 1,330.05 1,377.25 1,330.05 1,370.70 0.0M
2023-12-15 1,359.60 1,359.60 1,325.00 1,329.45 0.0M
2023-12-14 1,384.40 1,384.40 1,330.70 1,337.60 0.0M
2023-12-13 1,376.90 1,404.20 1,346.20 1,378.65 0.1M
2023-12-12 1,435.70 1,435.70 1,355.00 1,371.15 0.0M
2023-12-11 1,457.20 1,472.75 1,422.00 1,431.60 0.0M
2023-12-08 1,459.30 1,481.35 1,445.55 1,455.35 0.0M
2023-12-07 1,448.90 1,464.90 1,429.95 1,459.65 0.0M
2023-12-06 1,457.95 1,457.95 1,429.85 1,432.90 0.0M
2023-12-05 1,375.05 1,443.35 1,375.05 1,432.45 0.0M
2023-12-04 1,417.30 1,422.25 1,387.50 1,397.45 0.0M
2023-12-01 1,396.40 1,399.00 1,357.90 1,389.50 0.0M
2023-11-30 1,380.10 1,393.05 1,365.00 1,371.70 0.0M
2023-11-29 1,434.95 1,434.95 1,383.05 1,394.30 0.0M
2023-11-28 1,369.95 1,418.25 1,361.05 1,407.50 0.0M
2023-11-24 1,308.45 1,358.80 1,301.15 1,345.65 0.0M
2023-11-23 1,301.95 1,310.45 1,290.00 1,305.45 0.0M
2023-11-22 1,309.95 1,321.00 1,289.85 1,301.95 0.0M
2023-11-21 1,302.95 1,302.95 1,283.30 1,296.75 0.0M
2023-11-20 1,300.05 1,311.85 1,272.15 1,283.30 0.0M
2023-11-17 1,305.55 1,324.55 1,294.00 1,308.35 0.0M
2023-11-16 1,335.00 1,344.00 1,320.00 1,326.50 0.0M
2023-11-15 1,339.75 1,355.80 1,320.60 1,350.55 0.0M
2023-11-13 1,322.05 1,347.40 1,322.05 1,339.75 0.0M
2023-11-12 1,359.95 1,362.80 1,341.25 1,349.00 0.0M
2023-11-10 1,310.05 1,337.40 1,310.05 1,332.55 0.0M
2023-11-09 1,330.05 1,345.20 1,322.00 1,331.50 0.0M
2023-11-08 1,319.70 1,365.70 1,317.30 1,339.00 0.0M
2023-11-07 1,312.95 1,320.50 1,299.35 1,309.35 0.0M
2023-11-06 1,320.00 1,329.15 1,296.75 1,301.90 0.0M
2023-11-03 1,303.55 1,310.35 1,299.85 1,303.05 0.0M
2023-11-02 1,290.05 1,313.75 1,290.05 1,303.10 0.0M
2023-11-01 1,268.35 1,310.35 1,253.50 1,296.50 0.0M
2023-10-31 1,284.20 1,312.85 1,284.20 1,292.15 0.0M
2023-10-30 1,283.00 1,310.55 1,274.25 1,284.15 0.0M
2023-10-27 1,268.60 1,295.65 1,268.60 1,283.05 0.0M
2023-10-26 1,297.15 1,297.15 1,247.60 1,268.55 0.0M
2023-10-25 1,292.20 1,360.00 1,285.55 1,295.10 0.0M
2023-10-23 1,310.95 1,341.05 1,280.60 1,296.15 0.0M
2023-10-20 1,317.85 1,327.00 1,300.65 1,311.10 0.0M
2023-10-19 1,277.50 1,329.90 1,273.65 1,321.35 0.0M
2023-10-18 1,288.65 1,321.00 1,243.60 1,282.45 0.0M
2023-10-17 1,289.90 1,305.00 1,278.65 1,296.90 0.0M
2023-10-16 1,296.95 1,304.00 1,264.00 1,274.35 0.0M
2023-10-13 1,286.20 1,298.60 1,263.20 1,274.70 0.0M
2023-10-12 1,285.05 1,307.70 1,285.05 1,295.25 0.0M
2023-10-11 1,275.25 1,305.50 1,275.25 1,295.60 0.0M
2023-10-10 1,298.95 1,299.40 1,275.00 1,280.00 0.0M
2023-10-09 1,260.05 1,310.60 1,260.05 1,287.45 0.0M
2023-10-06 1,290.00 1,304.50 1,285.80 1,299.35 0.0M
2023-10-05 1,317.95 1,318.00 1,280.50 1,293.75 0.0M
2023-10-04 1,325.10 1,325.15 1,300.15 1,309.75 0.0M
2023-10-03 1,343.95 1,343.95 1,311.55 1,329.35 0.0M
2023-09-29 1,323.85 1,345.00 1,317.95 1,339.20 0.0M
2023-09-28 1,305.00 1,335.75 1,296.00 1,323.80 0.0M
2023-09-27 1,334.95 1,334.95 1,299.95 1,302.60 0.0M
2023-09-26 1,359.85 1,359.85 1,312.15 1,322.00 0.0M
2023-09-25 1,345.80 1,361.90 1,325.00 1,338.90 0.0M
2023-09-22 1,300.10 1,350.90 1,299.75 1,341.65 0.0M
2023-09-21 1,317.50 1,335.00 1,298.75 1,313.40 0.0M
2023-09-20 1,328.95 1,328.95 1,298.75 1,320.55 0.0M
2023-09-18 1,325.00 1,342.00 1,303.95 1,315.05 0.0M
2023-09-15 1,280.05 1,320.10 1,270.80 1,315.10 0.0M
2023-09-14 1,280.40 1,292.90 1,273.40 1,280.95 0.0M
2023-09-13 1,282.15 1,295.00 1,249.20 1,285.50 0.0M
2023-09-12 1,299.05 1,308.85 1,260.10 1,288.75 0.0M
2023-09-11 1,299.95 1,310.45 1,280.00 1,295.30 0.0M
2023-09-08 1,276.25 1,290.75 1,276.25 1,280.50 0.0M
2023-09-07 1,306.95 1,306.95 1,276.00 1,288.55 0.0M
2023-09-06 1,296.05 1,308.25 1,285.50 1,288.70 0.0M
2023-09-05 1,249.05 1,304.00 1,249.00 1,295.75 0.0M
2023-09-04 1,263.10 1,263.80 1,247.25 1,250.65 0.0M
2023-09-01 1,265.05 1,273.45 1,250.90 1,257.80 0.0M
2023-08-31 1,269.95 1,275.05 1,255.20 1,261.55 0.0M
2023-08-30 1,245.00 1,269.00 1,245.00 1,260.55 0.0M
2023-08-29 1,249.95 1,250.00 1,221.90 1,237.95 0.0M
2023-08-28 1,226.95 1,246.05 1,215.00 1,235.90 0.0M
2023-08-25 1,215.15 1,248.10 1,199.85 1,216.70 0.0M
2023-08-24 1,259.75 1,259.75 1,213.50 1,215.85 0.0M
2023-08-23 1,271.10 1,272.20 1,233.70 1,237.50 0.0M
2023-08-22 1,229.00 1,274.40 1,229.00 1,261.55 0.0M
2023-08-21 1,223.90 1,243.65 1,220.00 1,227.90 0.0M
2023-08-18 1,231.00 1,245.25 1,222.00 1,223.85 0.0M
2023-08-17 1,240.05 1,253.65 1,233.80 1,241.85 0.0M
2023-08-16 1,252.15 1,283.75 1,248.45 1,255.30 0.0M
2023-08-14 1,262.20 1,273.00 1,253.95 1,265.60 0.0M
2023-08-11 1,265.00 1,280.05 1,255.95 1,262.45 0.0M
2023-08-10 1,290.05 1,295.50 1,262.00 1,263.95 0.0M
2023-08-09 1,274.80 1,294.95 1,270.50 1,285.20 0.0M
2023-08-08 1,264.95 1,281.85 1,251.00 1,270.25 0.0M
2023-08-07 1,270.05 1,285.70 1,250.00 1,266.20 0.0M
2023-08-04 1,260.80 1,281.00 1,248.30 1,270.20 0.0M
2023-08-03 1,274.05 1,281.85 1,245.95 1,253.40 0.0M
2023-08-02 1,309.95 1,309.95 1,256.95 1,282.85 0.0M
2023-08-01 1,260.00 1,305.00 1,260.00 1,294.70 0.0M
2023-07-31 1,243.50 1,268.35 1,230.70 1,264.50 0.0M
2023-07-28 1,230.05 1,244.60 1,212.60 1,240.75 0.0M
2023-07-27 1,220.00 1,243.80 1,203.30 1,234.65 0.0M
2023-07-26 1,261.30 1,261.45 1,222.60 1,231.80 0.0M
2023-07-25 1,282.00 1,289.25 1,241.00 1,244.75 0.0M
2023-07-24 1,285.00 1,308.50 1,270.95 1,281.55 0.0M
2023-07-21 1,279.10 1,292.05 1,260.00 1,281.25 0.0M
2023-07-20 1,269.05 1,281.00 1,267.00 1,279.05 0.0M
2023-07-19 1,257.25 1,273.95 1,249.95 1,268.15 0.0M
2023-07-18 1,231.25 1,265.75 1,231.25 1,252.05 0.0M
2023-07-17 1,230.65 1,244.00 1,215.00 1,237.65 0.0M
2023-07-14 1,237.15 1,247.40 1,220.55 1,230.65 0.0M
2023-07-13 1,244.30 1,262.65 1,230.60 1,243.65 0.0M
2023-07-12 1,239.90 1,249.90 1,221.55 1,240.80 0.0M
2023-07-11 1,215.05 1,247.85 1,206.10 1,214.40 0.0M
2023-07-10 1,207.95 1,245.00 1,207.50 1,230.60 0.0M
2023-07-07 1,220.25 1,220.75 1,188.80 1,206.35 0.0M
2023-07-06 1,229.95 1,237.90 1,213.20 1,216.55 0.0M
2023-07-05 1,217.05 1,234.95 1,212.00 1,222.45 0.0M
2023-07-04 1,222.05 1,239.00 1,209.05 1,219.50 0.0M
2023-07-03 1,240.65 1,258.35 1,221.05 1,228.65 0.0M
2023-06-30 1,264.45 1,277.00 1,229.00 1,237.80 0.5M
2023-06-28 1,268.05 1,285.00 1,247.00 1,254.50 0.0M
2023-06-27 1,288.90 1,296.25 1,270.00 1,274.40 0.0M
2023-06-26 1,300.00 1,308.95 1,280.00 1,287.70 0.0M
2023-06-23 1,329.50 1,329.50 1,295.00 1,299.95 0.0M
2023-06-22 1,326.05 1,361.70 1,316.95 1,327.90 0.0M
2023-06-21 1,341.95 1,353.90 1,325.00 1,340.95 0.0M
2023-06-20 1,324.05 1,333.95 1,304.10 1,321.45 0.0M
2023-06-19 1,360.05 1,363.25 1,333.95 1,340.10 0.0M
2023-06-16 1,354.30 1,379.85 1,327.00 1,360.25 0.0M
2023-06-15 1,333.75 1,360.35 1,325.40 1,348.45 0.0M
2023-06-14 1,301.00 1,338.75 1,290.95 1,319.35 0.0M
2023-06-13 1,290.95 1,306.00 1,282.50 1,301.85 0.0M
2023-06-12 1,290.00 1,296.00 1,267.15 1,292.70 0.0M
2023-06-09 1,285.70 1,297.10 1,269.80 1,285.60 0.0M
2023-06-08 1,275.00 1,300.00 1,275.00 1,283.00 0.0M
2023-06-07 1,273.70 1,315.40 1,272.30 1,290.95 0.0M
2023-06-06 1,287.00 1,293.55 1,267.15 1,284.55 0.0M
2023-06-05 1,278.00 1,293.70 1,270.05 1,283.15 0.0M
2023-06-02 1,265.50 1,290.00 1,264.20 1,286.25 0.0M
2023-06-01 1,285.00 1,296.70 1,254.20 1,265.50 0.0M
2023-05-31 1,293.60 1,294.80 1,252.35 1,284.15 0.0M
2023-05-30 1,269.00 1,297.25 1,265.80 1,293.65 0.0M
2023-05-29 1,260.05 1,277.00 1,260.05 1,267.40 0.0M
2023-05-26 1,254.70 1,285.00 1,254.70 1,273.55 0.1M
2023-05-25 1,269.05 1,272.70 1,251.95 1,254.70 0.0M
2023-05-24 1,240.00 1,280.00 1,237.85 1,269.05 0.0M
2023-05-23 1,224.80 1,249.80 1,224.15 1,246.60 0.0M
2023-05-22 1,224.00 1,233.60 1,204.20 1,224.80 0.0M
2023-05-19 1,210.10 1,240.00 1,210.00 1,229.80 0.0M
2023-05-18 1,200.00 1,317.30 1,195.15 1,248.85 0.0M
2023-05-17 1,253.55 1,260.40 1,234.85 1,246.85 0.0M
2023-05-16 1,266.55 1,282.35 1,251.75 1,255.25 0.0M
2023-05-15 1,263.05 1,286.85 1,254.10 1,257.50 0.0M
2023-05-12 1,265.80 1,300.00 1,265.00 1,276.70 0.0M
2023-05-11 1,279.00 1,307.20 1,260.00 1,264.75 0.0M
2023-05-10 1,245.05 1,297.00 1,237.65 1,275.35 0.0M
2023-05-09 1,232.60 1,249.50 1,226.75 1,244.75 0.0M
2023-05-08 1,227.05 1,249.70 1,215.05 1,222.10 0.0M
2023-05-05 1,229.05 1,241.95 1,214.90 1,227.40 0.0M
2023-05-04 1,234.55 1,250.85 1,216.65 1,229.40 0.0M
2023-05-03 1,250.00 1,277.25 1,234.20 1,238.50 0.0M
2023-05-02 1,287.05 1,290.00 1,235.15 1,248.70 0.0M
2023-04-28 1,255.05 1,276.90 1,247.50 1,272.55 0.0M
2023-04-27 1,246.95 1,265.45 1,237.00 1,257.80 0.0M
2023-04-26 1,310.35 1,314.90 1,234.00 1,250.85 0.0M
2023-04-25 1,275.05 1,317.90 1,275.05 1,306.50 0.0M
2023-04-24 1,262.05 1,308.20 1,262.05 1,290.05 0.0M
2023-04-21 1,252.05 1,294.00 1,252.05 1,282.00 0.0M
2023-04-20 1,275.35 1,294.10 1,262.80 1,266.45 0.0M
2023-04-19 1,262.30 1,291.05 1,245.20 1,277.10 0.0M
2023-04-18 1,279.45 1,301.50 1,253.05 1,268.10 0.0M
2023-04-17 1,244.95 1,270.20 1,222.60 1,264.85 0.0M
2023-04-13 1,223.65 1,247.85 1,214.00 1,235.70 0.0M
2023-04-12 1,130.15 1,235.00 1,130.15 1,214.30 0.0M
2023-04-11 1,130.05 1,162.80 1,130.05 1,154.75 0.0M
2023-04-10 1,125.05 1,144.60 1,125.05 1,139.75 0.0M
2023-04-06 1,112.15 1,147.65 1,112.15 1,139.75 0.0M
2023-04-05 1,138.90 1,149.80 1,129.90 1,133.40 0.0M
2023-04-03 1,161.75 1,164.70 1,133.00 1,137.80 0.0M
2023-03-31 1,136.35 1,165.00 1,106.30 1,138.95 0.0M
2023-03-29 1,104.95 1,123.15 1,092.25 1,105.70 0.0M
2023-03-28 1,104.05 1,116.00 1,058.45 1,099.65 0.0M
2023-03-27 1,109.75 1,111.90 1,089.90 1,099.50 0.0M
2023-03-24 1,130.40 1,130.40 1,104.55 1,110.55 0.0M
2023-03-23 1,123.00 1,135.10 1,106.80 1,123.45 0.0M
2023-03-22 1,116.05 1,136.95 1,116.05 1,123.20 0.0M
2023-03-21 1,139.70 1,148.45 1,133.00 1,141.50 0.0M
2023-03-20 1,150.00 1,151.25 1,125.50 1,132.90 0.0M
2023-03-17 1,158.95 1,192.95 1,125.65 1,170.75 0.0M
2023-03-16 1,139.55 1,155.00 1,115.15 1,137.75 0.0M
2023-03-15 1,150.05 1,164.55 1,124.00 1,137.90 0.0M
2023-03-14 1,151.05 1,169.45 1,134.05 1,140.80 0.0M
2023-03-13 1,150.00 1,189.60 1,150.00 1,159.80 0.0M
2023-03-10 1,170.15 1,175.50 1,149.25 1,166.05 0.0M
2023-03-09 1,171.10 1,189.05 1,165.15 1,171.20 0.0M
2023-03-08 1,184.85 1,199.85 1,174.60 1,185.65 0.0M
2023-03-06 1,189.10 1,200.50 1,171.10 1,189.75 0.0M
2023-03-03 1,200.05 1,206.70 1,179.15 1,183.65 0.0M
2023-03-02 1,199.95 1,205.15 1,165.90 1,200.45 0.0M
2023-03-01 1,178.05 1,201.15 1,171.85 1,183.55 0.0M
2023-02-28 1,192.85 1,225.00 1,168.65 1,197.35 0.0M
2023-02-27 1,139.65 1,220.00 1,131.55 1,192.80 0.0M
2023-02-24 1,165.05 1,193.15 1,133.50 1,160.80 0.0M
2023-02-23 1,153.85 1,180.75 1,124.75 1,163.10 0.0M
2023-02-22 1,144.05 1,178.95 1,141.05 1,153.95 0.0M
2023-02-21 1,204.60 1,222.35 1,151.80 1,169.25 0.0M
2023-02-20 1,248.00 1,250.00 1,208.00 1,213.60 0.0M
2023-02-17 1,234.95 1,284.55 1,209.25 1,248.55 0.0M
2023-02-16 1,220.65 1,267.05 1,185.00 1,226.55 0.0M
2023-02-15 1,234.95 1,259.00 1,225.05 1,238.15 0.0M
2023-02-14 1,257.90 1,267.70 1,227.05 1,234.65 0.0M
2023-02-13 1,255.00 1,290.00 1,233.55 1,274.35 0.0M
2023-02-10 1,188.05 1,287.05 1,188.05 1,253.95 0.0M
2023-02-09 1,160.05 1,225.00 1,160.05 1,217.25 0.0M
2023-02-08 1,180.05 1,195.45 1,162.10 1,180.10 0.0M
2023-02-07 1,200.05 1,204.25 1,180.05 1,186.35 0.0M
2023-02-06 1,215.40 1,233.60 1,180.10 1,202.10 0.0M
2023-02-03 1,228.80 1,251.95 1,210.15 1,238.30 0.0M
2023-02-02 1,190.00 1,303.00 1,170.45 1,244.65 0.0M
2023-02-01 1,189.05 1,248.50 1,118.35 1,196.30 0.0M
2023-01-31 1,142.25 1,225.60 1,093.65 1,191.25 0.0M
2023-01-30 1,181.05 1,214.90 1,084.15 1,117.70 0.0M
2023-01-27 1,120.05 1,164.00 1,120.05 1,159.00 0.0M
2023-01-25 1,155.00 1,180.80 1,123.00 1,140.45 0.0M
2023-01-24 1,211.25 1,214.40 1,160.00 1,164.40 0.0M
2023-01-23 1,221.00 1,230.30 1,180.80 1,201.45 0.0M
2023-01-20 1,260.35 1,266.00 1,216.05 1,220.70 0.0M
2023-01-19 1,261.05 1,277.00 1,254.85 1,263.50 0.0M
2023-01-18 1,290.25 1,297.80 1,275.00 1,277.55 0.0M
2023-01-17 1,295.10 1,314.00 1,287.00 1,291.30 0.0M
2023-01-16 1,297.70 1,303.60 1,292.20 1,297.85 0.0M
2023-01-13 1,319.50 1,319.65 1,286.90 1,292.45 0.0M
2023-01-12 1,306.75 1,331.65 1,306.75 1,316.95 0.0M
2023-01-11 1,324.15 1,339.05 1,309.75 1,314.10 0.0M
2023-01-10 1,319.15 1,321.20 1,309.85 1,316.40 0.0M
2023-01-09 1,292.05 1,327.85 1,292.05 1,313.50 0.0M
2023-01-06 1,286.00 1,311.05 1,286.00 1,298.00 0.0M
2023-01-05 1,302.90 1,304.45 1,275.50 1,293.60 0.0M
2023-01-04 1,332.95 1,332.95 1,292.50 1,302.40 0.0M
2023-01-03 1,376.90 1,387.35 1,320.00 1,331.20 0.0M
2023-01-02 1,330.05 1,373.60 1,315.40 1,358.65 0.0M