Vodafone Idea Limited - IDEA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.63	10.68	10.68	10.74	10.1	1.2B
December 03, 2025	10.15	10.55	10.55	10.58	10.12	1.18B
December 02, 2025	10.2	10.13	10.13	10.32	10.08	649.37M
December 01, 2025	10	9.93	9.93	10.25	9.75	786.87M
November 28, 2025	10.14	9.96	9.96	10.14	9.93	455.99M
November 27, 2025	10.16	10.11	10.11	10.29	10.04	619.92M
November 26, 2025	10.11	10.08	10.08	10.29	10.05	392.22M
November 25, 2025	10.02	10.05	10.05	10.17	9.94	561.58M
November 24, 2025	10.05	9.98	9.98	10.33	9.95	675.13M
November 21, 2025	10.2	9.97	9.97	10.29	9.92	746.29M
November 19, 2025	10.75	10.69	10.69	10.89	10.58	627.49M
November 18, 2025	10.95	10.74	10.74	11.01	10.71	612.59M
November 17, 2025	11.04	10.93	10.93	11.06	10.73	911.86M
November 14, 2025	10.51	10.93	10.93	11.08	10.47	1.09B
November 13, 2025	10.3	10.47	10.47	10.78	10.27	1.39B
November 12, 2025	10.18	10.37	10.37	10.45	10.08	1.1B
November 11, 2025	9.76	10.24	10.24	10.33	9.62	1.96B
November 10, 2025	9.62	9.5	9.5	9.74	9.48	536.17M
November 07, 2025	9.27	9.61	9.61	9.73	9.2	1.08B
November 06, 2025	9.42	9.27	9.27	9.49	9.24	731.45M
November 04, 2025	9.73	9.41	9.41	9.76	9.35	1.14B
November 03, 2025	9.15	9.54	9.54	9.96	8.76	2.51B
October 31, 2025	8.73	8.73	8.73	8.96	8.66	779.5M
October 30, 2025	9.25	8.73	8.73	9.26	8.21	2.42B
October 29, 2025	9.51	9.36	9.36	9.56	9.27	825.74M
October 28, 2025	10.1	9.44	9.44	10.15	9.38	1.46B
October 27, 2025	9.62	9.97	9.97	10.57	9.28	3.24B
October 24, 2025	9.52	9.62	9.62	9.65	9.25	895.15M
October 23, 2025	9.04	9.52	9.52	9.6	9.03	1.3B
October 21, 2025	9.03	9	9	9.06	8.95	194.98M
October 20, 2025	8.75	8.94	8.94	9.02	8.72	494.31M
October 17, 2025	8.85	8.7	8.7	8.91	8.66	468.39M
October 16, 2025	8.8	8.85	8.85	8.99	8.76	583.06M
October 15, 2025	8.38	8.75	8.75	8.82	8.37	764.01M
October 14, 2025	8.75	8.36	8.36	8.79	8.32	805.2M
October 13, 2025	9.02	8.73	8.73	9.19	8.67	1.11B
October 10, 2025	9.1	9.04	9.04	9.22	8.97	701.06M
October 09, 2025	9.08	9.03	9.03	9.28	8.95	737.47M
October 08, 2025	9.25	9.04	9.04	9.4	9	1.06B
October 07, 2025	8.54	9.18	9.18	9.27	8.4	1.45B
October 06, 2025	8.95	8.47	8.47	8.95	8.33	1.28B
October 03, 2025	8.54	8.82	8.82	8.86	8.52	721.78M
October 01, 2025	8.17	8.52	8.52	8.58	8.17	705.79M
September 30, 2025	8.32	8.13	8.13	8.34	8.05	567.88M
September 29, 2025	8.06	8.24	8.24	8.38	8.02	739.16M
September 26, 2025	8.75	8.02	8.02	8.79	7.9	1.6B
September 25, 2025	8.63	8.68	8.68	8.84	8.58	734.78M
September 24, 2025	8.75	8.59	8.59	8.8	8.55	668.33M
September 23, 2025	8.39	8.72	8.72	8.97	8.35	1.29B
September 22, 2025	8.5	8.39	8.39	8.67	8.35	886.64M
September 19, 2025	7.91	8.4	8.4	8.82	7.81	2.69B
September 18, 2025	7.79	7.84	7.84	7.93	7.72	596.14M
September 17, 2025	7.97	7.77	7.77	8	7.71	587.13M
September 16, 2025	8.23	7.94	7.94	8.24	7.82	848.37M
September 15, 2025	7.75	8.14	8.14	8.38	7.65	1.94B
September 12, 2025	7.44	7.66	7.66	7.7	7.42	1.13B
September 11, 2025	7.32	7.41	7.41	7.45	7.3	521.09M
September 10, 2025	7.33	7.32	7.32	7.51	7.29	827.57M
September 09, 2025	7.28	7.27	7.27	7.49	7.16	807.53M
September 08, 2025	7.45	7.29	7.29	7.45	7.17	793.22M

Vodafone Idea Limited (IDEA.NS) NSE