NSE - Delayed Quote INR

Vedant Fashions Limited (MANYAVAR.NS)

794.45
-2.85
(-0.36%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 2025797.30818.00790.10794.45794.45350,157
May 30, 2025793.40807.10789.50797.30797.30287,615
May 29, 2025768.60791.30766.30787.60787.60285,588
May 28, 2025760.00773.45758.45771.10771.10201,556
May 27, 2025735.40776.80735.40763.55763.55528,957
May 26, 2025734.50743.95729.10739.10739.10212,474
May 23, 2025737.95744.00732.20734.50734.50195,434
May 22, 2025729.40742.85726.60737.85737.85355,342
May 21, 2025728.50736.15719.95729.40729.40290,807
May 20, 2025742.00742.45718.20723.15723.15303,070
May 19, 2025753.90754.95733.95735.90735.90892,850
May 16, 2025741.90754.90739.30751.60751.60259,475
May 15, 2025739.00745.00732.10738.75738.75371,606
May 14, 2025739.95751.15728.95732.75732.75219,931
May 13, 2025744.90758.75731.00735.10735.10741,196
May 12, 2025748.60751.40735.00738.85738.85195,058
May 9, 2025714.00728.00706.30723.05723.05257,590
May 8, 2025744.00753.75717.05723.05723.05521,975
May 7, 2025735.00762.60725.10741.20741.20473,467
May 6, 2025790.95795.30732.00736.05736.05671,849
May 5, 2025788.00792.65763.00789.30789.30215,129
May 2, 2025783.50785.75762.00773.00773.00141,762
Apr 30, 2025793.50796.35775.00781.95781.95109,569
Apr 29, 2025789.10800.45787.50793.30793.3067,473
Apr 28, 2025790.25804.20783.95789.10789.10129,710
Apr 25, 2025804.40806.65770.00793.55793.55174,428
Apr 24, 2025808.60814.80797.95800.20800.20127,127
Apr 23, 2025811.95823.60793.05808.60808.60167,650
Apr 22, 2025804.95811.85790.55805.60805.60260,059
Apr 21, 2025785.60806.00771.00802.30802.30265,341
Apr 17, 2025779.95787.40773.00777.90777.90219,955
Apr 16, 2025794.00801.75782.80786.00786.0092,385
Apr 15, 2025811.00814.00788.00791.75791.75194,738
Apr 11, 2025799.90807.45783.65802.45802.45264,294
Apr 9, 2025791.90791.90778.50786.70786.7088,985
Apr 8, 2025785.00809.80778.55783.35783.35221,233
Apr 7, 2025740.25808.00740.00785.80785.80948,917
Apr 4, 2025781.10781.10756.30765.65765.65117,630
Apr 3, 2025770.25808.20770.25787.15787.15238,464
Apr 2, 2025761.00794.80756.75776.25776.25178,739
Apr 1, 2025782.25782.25760.40766.50766.5085,869
Mar 28, 2025786.00798.75764.90775.85775.85145,351
Mar 27, 2025757.00787.75746.35781.85781.85210,704
Mar 26, 2025773.90781.95747.45755.50755.50310,775
Mar 25, 2025799.90799.90767.00772.10772.10214,296
Mar 24, 2025785.00794.00776.50789.10789.10181,250
Mar 21, 2025795.00796.35775.35780.60780.60247,725
Mar 20, 2025795.50813.35774.00798.20798.20342,623
Mar 19, 2025773.60793.30765.00781.60781.60323,215
Mar 18, 2025751.20751.20751.20751.20751.20-
Mar 17, 2025778.40778.45740.25751.20751.20272,822
Mar 13, 2025790.00793.65765.00778.40778.40174,741
Mar 12, 2025796.80805.20770.00778.10778.10128,273
Mar 11, 2025789.00806.10760.00792.65792.65193,703
Mar 10, 2025833.00837.30780.00783.60783.60219,459
Mar 7, 2025838.00843.75820.70832.95832.95185,874
Mar 6, 2025838.80850.00828.45839.80839.8077,397
Mar 5, 2025813.30841.15813.30834.40834.4092,609
Mar 4, 2025818.50828.00806.70819.55819.55142,216
Mar 3, 2025843.15849.90796.00826.00826.00143,183
Feb 28, 2025833.50850.00791.05843.15843.15255,344
Feb 27, 2025827.00855.55821.25841.15841.1599,187
Feb 25, 2025840.00852.20819.55822.65822.6574,072
Feb 24, 2025870.00879.55836.80840.90840.9089,072
Feb 21, 2025900.45909.95866.80872.50872.5061,231
Feb 20, 2025871.00914.60856.05902.25902.25467,060
Feb 19, 2025811.00876.10811.00869.85869.85148,971
Feb 18, 2025845.50859.00814.10828.40828.40203,556
Feb 17, 2025884.70887.30846.40851.90851.90135,418
Feb 14, 2025890.15908.85871.75880.05880.05103,252
Feb 13, 2025890.75907.85886.15893.50893.5070,002
Feb 12, 2025890.00921.15866.40890.75890.75475,883
Feb 11, 2025923.45930.45879.00894.70894.70207,685
Feb 10, 2025935.05949.35917.20928.00928.0090,681
Feb 7, 2025955.00961.20931.15935.70935.70111,743
Feb 6, 2025957.40974.55940.00956.15956.15106,865
Feb 5, 2025961.65968.10950.00953.80953.80125,600
Feb 4, 2025936.25970.10928.95958.45958.45915,439
Feb 3, 2025971.10971.10920.00933.10933.10257,868
Feb 1, 2025949.90981.00909.00973.40973.402,959,608
Jan 31, 20251,022.801,033.75925.35933.80933.80767,303
Jan 30, 20251,126.701,143.101,018.001,028.351,028.35309,545
Jan 29, 20251,074.501,132.551,063.001,110.051,110.05368,711
Jan 28, 20251,123.001,123.001,055.051,068.851,068.85221,908
Jan 27, 20251,132.601,132.801,082.501,091.651,091.65111,343
Jan 24, 20251,180.001,184.201,125.001,132.601,132.6054,016
Jan 23, 20251,145.001,184.951,141.751,177.851,177.8539,014
Jan 22, 20251,165.051,168.801,139.951,145.251,145.2544,975
Jan 21, 20251,195.001,195.001,148.001,162.651,162.6557,855
Jan 20, 20251,195.501,203.901,175.901,189.851,189.85145,028
Jan 17, 20251,195.001,205.701,186.051,194.201,194.2072,275
Jan 16, 20251,208.501,211.951,180.001,194.751,194.75115,444
Jan 15, 20251,182.801,220.951,173.551,206.151,206.15529,637
Jan 14, 20251,189.901,204.451,157.151,176.651,176.65614,702
Jan 13, 20251,177.851,189.951,136.451,183.701,183.70815,613
Jan 10, 20251,203.001,218.151,175.001,180.701,180.70198,924
Jan 9, 20251,234.851,259.001,188.601,203.001,203.00189,260
Jan 8, 20251,277.701,282.351,230.001,234.851,234.8545,855
Jan 7, 20251,220.001,276.451,220.001,267.451,267.45298,562
Jan 6, 20251,255.001,260.701,216.201,223.851,223.8577,422
Jan 3, 20251,260.051,302.601,246.551,257.451,257.45136,347
Jan 2, 20251,271.051,287.651,249.001,263.401,263.4068,030
Jan 1, 20251,280.551,288.051,261.551,271.051,271.0520,972
Dec 31, 20241,245.001,298.501,243.001,289.651,289.65205,502
Dec 30, 20241,231.601,289.001,220.551,245.551,245.5570,824
Dec 27, 20241,239.601,258.351,234.601,250.351,250.3543,195
Dec 26, 20241,270.001,270.801,234.001,239.601,239.6058,945
Dec 24, 20241,283.801,296.451,251.051,261.451,261.4575,106
Dec 23, 20241,320.851,333.451,271.401,277.151,277.15149,439
Dec 20, 20241,337.951,344.801,292.751,299.051,299.0587,474
Dec 19, 20241,325.001,344.751,311.251,324.701,324.7064,097
Dec 18, 20241,350.601,355.901,324.751,337.751,337.7547,269
Dec 17, 20241,342.001,356.301,332.001,347.951,347.9571,619
Dec 16, 20241,356.801,363.901,333.001,342.751,342.7554,419
Dec 13, 20241,327.901,364.001,316.501,356.801,356.8089,579
Dec 12, 20241,345.151,358.301,317.051,326.101,326.10109,946
Dec 11, 20241,385.051,385.051,336.551,351.151,351.15139,585
Dec 10, 20241,390.001,431.801,370.001,377.301,377.30317,974
Dec 9, 20241,347.101,390.001,330.401,376.451,376.45390,367
Dec 6, 20241,350.501,377.001,328.151,339.351,339.35242,301
Dec 5, 20241,349.001,380.001,334.251,350.301,350.30155,189
Dec 4, 20241,395.051,408.151,343.001,348.901,348.90340,008
Dec 3, 20241,422.051,434.951,367.001,385.351,385.35439,624
Dec 2, 20241,455.001,512.001,426.001,434.101,434.10616,203
Nov 29, 20241,408.751,455.001,401.701,434.201,434.20211,858
Nov 28, 20241,412.951,418.351,389.051,400.351,400.35136,906
Nov 27, 20241,417.001,438.401,405.001,412.951,412.9557,007
Nov 26, 20241,439.001,450.001,396.101,415.801,415.80148,725
Nov 25, 20241,419.901,474.301,405.101,424.851,424.85259,590
Nov 22, 20241,377.001,419.951,350.001,388.551,388.55112,270
Nov 21, 20241,355.001,374.401,326.851,368.801,368.8066,834
Nov 19, 20241,337.801,370.251,315.601,360.751,360.7591,491
Nov 18, 20241,300.401,328.551,289.101,319.201,319.2062,352
Nov 14, 20241,330.001,336.251,313.501,321.351,321.3549,638
Nov 13, 20241,358.051,370.001,308.301,327.701,327.70116,697
Nov 12, 20241,420.001,425.951,358.001,366.901,366.9068,650
Nov 11, 20241,391.751,425.301,376.551,408.651,408.6542,944
Nov 8, 20241,405.951,475.001,391.001,400.501,400.50463,950
Nov 7, 20241,376.901,406.451,361.801,394.351,394.3577,394
Nov 6, 20241,392.301,392.301,354.001,361.151,361.1572,725
Nov 5, 20241,332.851,396.651,328.051,386.301,386.3077,578
Nov 4, 20241,385.001,404.401,338.251,350.551,350.55296,243
Nov 1, 20241,403.001,417.951,388.001,395.301,395.3016,838
Oct 31, 20241,345.301,410.001,344.001,401.651,401.65508,233
Oct 30, 20241,341.001,356.001,315.101,344.601,344.60172,201
Oct 29, 20241,252.001,378.501,243.001,357.701,357.70416,824
Oct 28, 20241,287.551,297.151,241.001,251.351,251.3546,251
Oct 25, 20241,262.501,281.301,227.501,269.351,269.35114,847
Oct 24, 20241,302.751,340.001,255.101,262.501,262.5084,698
Oct 23, 20241,268.751,310.001,268.751,289.851,289.8539,199
Oct 22, 20241,316.151,324.951,276.101,288.051,288.0577,604
Oct 21, 20241,323.951,337.501,304.001,316.151,316.15101,152
Oct 18, 20241,310.001,345.001,299.751,325.351,325.35127,488
Oct 17, 20241,360.001,360.001,312.001,326.251,326.2550,707
Oct 16, 20241,326.001,364.001,320.401,354.201,354.201,560,921
Oct 15, 20241,312.001,354.601,302.551,328.401,328.4088,937
Oct 14, 20241,320.451,333.351,305.601,316.851,316.8548,027
Oct 11, 20241,295.951,333.901,288.301,320.051,320.0599,143
Oct 10, 20241,328.001,339.401,290.001,296.001,296.001,121,190
Oct 9, 20241,320.001,333.201,312.801,330.451,330.4577,004
Oct 8, 20241,246.901,343.001,246.901,326.601,326.6088,895
Oct 7, 20241,279.401,298.801,246.251,265.901,265.90251,974
Oct 4, 20241,295.001,315.001,242.901,298.901,298.90314,207
Oct 3, 20241,345.451,346.651,290.101,301.251,301.25146,139
Oct 1, 20241,353.901,370.001,349.001,357.501,357.5084,814
Sep 30, 20241,359.001,383.901,339.051,350.301,350.30198,791
Sep 27, 20241,325.001,360.001,318.001,350.701,350.70430,256
Sep 26, 20241,330.001,338.751,315.001,332.151,332.1583,650
Sep 25, 20241,349.951,375.001,309.551,317.801,317.80132,648
Sep 24, 20241,356.001,376.801,307.001,324.551,324.55223,081
Sep 23, 20241,294.001,368.901,288.951,356.001,356.00794,298
Sep 20, 20241,280.001,296.751,278.251,292.301,292.30350,503
Sep 19, 20241,270.851,283.951,267.001,279.251,279.25142,199
Sep 18, 20241,296.601,296.601,266.151,270.851,270.8577,356
Sep 17, 20241,293.501,297.501,280.001,286.051,286.05348,756
Sep 16, 20241,295.001,311.001,283.151,291.301,291.3070,027
Sep 13, 20241,265.001,299.951,265.001,286.801,286.80384,349
Sep 12, 20241,267.001,289.001,254.501,261.851,261.85318,574
Sep 11, 20241,279.651,294.201,261.001,268.351,268.35168,343
Sep 10, 20241,251.201,279.801,245.001,269.051,269.05160,995
Sep 9, 20241,252.351,268.351,216.001,221.701,221.70107,771
Sep 6, 20241,293.001,300.201,245.001,249.251,249.25106,753
Sep 5, 20241,279.701,298.501,258.601,290.051,290.05105,748
Sep 4, 20241,270.951,294.501,251.201,279.601,279.60343,392
Sep 3, 20241,247.201,275.351,228.801,270.551,270.55288,271
Sep 2, 20241,250.401,266.751,238.001,240.751,240.7584,597
Aug 30, 20241,234.001,256.001,215.001,250.401,250.40136,831
Aug 29, 20241,227.801,258.451,227.751,236.501,236.50639,505
Aug 28, 20241,209.001,241.001,172.651,226.101,226.10235,074
Aug 27, 20241,188.301,205.951,184.001,203.751,203.75186,044
Aug 26, 20241,184.901,193.501,175.001,188.201,188.20128,196
Aug 23, 2024 8.5 Dividend
Aug 23, 20241,169.751,180.451,135.001,174.251,174.2586,096
Aug 22, 20241,180.051,182.951,155.001,170.001,161.50157,665
Aug 21, 20241,150.001,175.801,144.951,169.901,161.40142,363
Aug 20, 20241,150.001,159.151,140.001,143.101,134.8051,346
Aug 19, 20241,126.201,147.751,121.501,141.401,133.1169,091
Aug 16, 20241,119.701,143.701,110.801,121.501,113.3566,194
Aug 14, 20241,119.901,123.651,084.001,110.151,102.0891,440
Aug 13, 20241,120.001,148.801,084.901,113.301,105.21134,151
Aug 12, 20241,121.401,130.151,110.001,116.201,108.09230,389
Aug 9, 20241,121.601,144.851,106.501,121.401,113.25107,461
Aug 8, 20241,122.051,132.351,111.101,118.251,110.1375,703
Aug 7, 20241,131.251,140.001,117.001,122.001,113.8566,417
Aug 6, 20241,102.251,170.951,102.251,125.901,117.72284,577
Aug 5, 20241,112.351,127.401,093.251,115.951,107.84161,623
Aug 2, 20241,133.451,155.601,124.551,138.251,129.9873,522
Aug 1, 20241,150.551,158.001,130.001,150.051,141.69132,941
Jul 31, 20241,120.001,160.801,102.401,150.551,142.19230,071
Jul 30, 20241,073.001,146.951,055.001,120.451,112.31311,353
Jul 29, 20241,098.701,112.951,069.651,094.101,086.15268,479
Jul 26, 20241,073.901,089.001,058.101,082.801,074.9348,018
Jul 25, 20241,080.001,080.001,060.201,069.651,061.88389,358
Jul 24, 20241,054.551,083.951,054.551,079.951,072.10104,272
Jul 23, 20241,054.051,059.001,032.001,053.551,045.9063,119
Jul 22, 20241,036.301,056.001,022.351,054.001,046.34132,513
Jul 19, 20241,030.801,044.551,026.301,036.301,028.7758,325
Jul 18, 20241,063.851,067.301,033.751,038.651,031.1065,855
Jul 16, 20241,040.051,078.601,033.801,063.851,056.12127,358
Jul 15, 20241,029.001,041.201,022.001,035.101,027.58125,654
Jul 12, 20241,052.901,055.301,016.101,026.101,018.65161,628
Jul 11, 20241,044.451,072.151,044.451,050.351,042.7285,440
Jul 10, 20241,053.001,082.501,040.001,050.101,042.47106,968
Jul 9, 20241,074.001,084.701,045.951,053.701,046.04153,832
Jul 8, 20241,094.601,094.651,065.001,069.601,061.8377,406
Jul 5, 20241,117.001,125.251,088.001,094.651,086.70133,420
Jul 4, 20241,134.951,145.001,117.901,125.651,117.47224,954
Jul 3, 20241,110.001,129.851,098.351,125.901,117.72112,477
Jul 2, 20241,089.451,102.001,070.051,098.351,090.37163,614
Jul 1, 20241,051.651,109.501,045.751,088.901,080.99133,032
Jun 28, 20241,058.851,072.601,044.001,051.651,044.01101,387
Jun 27, 20241,078.951,090.801,049.601,057.601,049.92175,257
Jun 26, 20241,116.451,124.551,071.001,078.901,071.06137,062
Jun 25, 20241,094.501,112.001,092.851,107.551,099.5054,630
Jun 24, 20241,130.651,131.351,084.901,092.701,084.76187,626
Jun 21, 20241,168.801,169.951,107.001,120.151,112.01236,067
Jun 20, 20241,175.001,188.951,146.001,154.201,145.81129,279
Jun 19, 20241,197.301,210.001,165.001,173.301,164.78398,579
Jun 18, 20241,147.951,200.001,147.951,197.301,188.60464,024
Jun 14, 20241,150.901,167.001,140.001,147.651,139.31181,097
Jun 13, 20241,128.751,151.951,122.601,148.251,139.91282,572
Jun 12, 20241,120.001,143.501,108.001,126.151,117.97180,699
Jun 11, 20241,108.051,122.551,100.551,116.051,107.9494,645
Jun 10, 20241,118.951,135.951,106.351,112.251,104.17141,041
Jun 7, 20241,057.651,119.901,054.501,114.501,106.40403,895
Jun 6, 20241,058.451,074.751,045.001,051.401,043.76167,279
Jun 5, 20241,034.001,061.001,020.401,058.451,050.76153,028
Jun 4, 20241,049.651,061.45979.401,032.601,025.10400,785
Jun 3, 20241,085.001,089.951,030.051,041.401,033.83138,388

Related Tickers

RAYMONDLSL.BO Raymond Lifestyle Limited
1,022.10
+0.43%
 
ABFRL.NS Aditya Birla Fashion and Retail Limited
87.56
+1.99%
 
CANTABIL.NS Cantabil Retail India Limited
237.35
+0.67%
 
PGIL.NS Pearl Global Industries Limited
1,358.20
-6.72%
 
KITEX.NS Kitex Garments Limited
289.70
-2.77%