Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,146.45 -1,456.95 (-2.29%) CMC Crypto 200
1,322.39 +27.72 (+2.14%)
Vodafone Idea Limited (IDEA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 12.45 | 12.86 | 12.35 | 12.71 | 12.71 | 331,208,742 |
| 07 May 2024 | 12.83 | 12.89 | 12.13 | 12.38 | 12.38 | 292,842,800 |
| 06 May 2024 | 13.25 | 13.30 | 12.73 | 12.82 | 12.82 | 147,935,700 |
| 03 May 2024 | 13.33 | 13.47 | 13.01 | 13.19 | 13.19 | 211,279,800 |
| 02 May 2024 | 13.25 | 13.49 | 13.11 | 13.22 | 13.22 | 165,925,000 |
| 30 Apr 2024 | 13.50 | 13.56 | 13.15 | 13.20 | 13.20 | 194,115,900 |
| 29 Apr 2024 | 14.06 | 14.28 | 13.42 | 13.49 | 13.49 | 316,385,700 |
| 26 Apr 2024 | 13.68 | 14.19 | 13.12 | 14.01 | 14.01 | 547,578,700 |
| 25 Apr 2024 | 12.00 | 13.98 | 12.00 | 13.89 | 13.89 | 2,102,273,000 |
| 24 Apr 2024 | 13.73 | 13.93 | 13.02 | 13.09 | 13.09 | 316,172,600 |
| 23 Apr 2024 | 12.99 | 14.75 | 12.96 | 14.39 | 14.39 | 364,463,600 |
| 22 Apr 2024 | 12.40 | 13.03 | 12.13 | 12.89 | 12.89 | 272,253,100 |
| 19 Apr 2024 | 12.94 | 13.29 | 12.83 | 12.92 | 12.92 | 115,895,900 |
| 18 Apr 2024 | 13.08 | 13.54 | 13.08 | 13.20 | 13.20 | 108,069,400 |
| 16 Apr 2024 | 12.90 | 13.20 | 12.56 | 12.92 | 12.92 | 150,498,700 |
| 15 Apr 2024 | 12.95 | 13.40 | 12.76 | 13.16 | 13.16 | 143,300,900 |
| 12 Apr 2024 | 12.72 | 13.26 | 12.23 | 12.96 | 12.96 | 158,231,900 |
| 10 Apr 2024 | 12.80 | 13.15 | 12.66 | 12.93 | 12.93 | 88,981,600 |
| 09 Apr 2024 | 13.18 | 13.38 | 12.83 | 12.91 | 12.91 | 61,337,420 |
| 08 Apr 2024 | 13.99 | 13.99 | 12.91 | 13.15 | 13.15 | 126,583,900 |
| 05 Apr 2024 | 13.36 | 13.53 | 12.95 | 13.32 | 13.32 | 117,935,700 |
| 04 Apr 2024 | 14.00 | 14.10 | 13.08 | 13.36 | 13.36 | 172,763,900 |
| 03 Apr 2024 | 13.23 | 13.98 | 13.20 | 13.55 | 13.55 | 65,644,880 |
| 02 Apr 2024 | 13.95 | 14.14 | 13.36 | 13.44 | 13.44 | 76,937,140 |
| 01 Apr 2024 | 13.32 | 14.24 | 13.17 | 14.02 | 14.02 | 65,377,270 |
| 28 Mar 2024 | 13.33 | 13.54 | 13.17 | 13.24 | 13.24 | 56,794,860 |
| 27 Mar 2024 | 13.31 | 13.60 | 13.25 | 13.32 | 13.32 | 55,365,460 |
| 26 Mar 2024 | 13.40 | 13.49 | 13.17 | 13.31 | 13.31 | 57,580,000 |
| 22 Mar 2024 | 12.82 | 13.57 | 12.80 | 13.33 | 13.33 | 70,205,410 |
| 21 Mar 2024 | 12.85 | 13.03 | 12.75 | 12.83 | 12.83 | 35,114,420 |
| 20 Mar 2024 | 12.82 | 12.91 | 12.42 | 12.74 | 12.74 | 52,625,680 |
| 19 Mar 2024 | 13.12 | 13.35 | 12.76 | 12.86 | 12.86 | 43,244,310 |
| 18 Mar 2024 | 13.23 | 13.33 | 13.01 | 13.17 | 13.17 | 34,213,740 |
| 15 Mar 2024 | 13.13 | 13.28 | 12.78 | 13.15 | 13.15 | 46,142,870 |
| 14 Mar 2024 | 12.39 | 13.22 | 12.28 | 13.13 | 13.13 | 59,747,270 |
| 13 Mar 2024 | 13.69 | 13.86 | 11.93 | 12.39 | 12.39 | 88,220,000 |
| 12 Mar 2024 | 13.82 | 13.88 | 13.46 | 13.68 | 13.68 | 57,850,590 |
| 11 Mar 2024 | 14.29 | 14.34 | 13.63 | 13.75 | 13.75 | 41,004,770 |
| 07 Mar 2024 | 14.15 | 14.45 | 14.09 | 14.27 | 14.27 | 36,049,920 |
| 06 Mar 2024 | 14.37 | 14.37 | 13.82 | 14.12 | 14.12 | 52,251,850 |
| 05 Mar 2024 | 14.25 | 14.75 | 14.20 | 14.33 | 14.33 | 51,649,110 |
| 04 Mar 2024 | 14.61 | 14.71 | 14.11 | 14.19 | 14.19 | 46,356,260 |
| 01 Mar 2024 | 13.90 | 14.65 | 13.65 | 14.21 | 14.21 | 115,121,900 |
| 29 Feb 2024 | 13.69 | 14.05 | 13.39 | 13.67 | 13.67 | 93,973,260 |
| 28 Feb 2024 | 15.76 | 16.03 | 13.50 | 13.65 | 13.65 | 222,757,800 |
| 27 Feb 2024 | 17.01 | 17.14 | 15.65 | 15.87 | 15.87 | 114,527,200 |
| 26 Feb 2024 | 17.74 | 18.12 | 16.77 | 16.87 | 16.87 | 96,163,960 |
| 23 Feb 2024 | 16.67 | 18.38 | 16.67 | 17.55 | 17.55 | 218,671,000 |
| 22 Feb 2024 | 15.50 | 16.40 | 15.06 | 16.28 | 16.28 | 80,602,450 |
| 21 Feb 2024 | 16.10 | 16.29 | 15.23 | 15.32 | 15.32 | 52,909,560 |
| 20 Feb 2024 | 16.09 | 16.43 | 15.87 | 15.94 | 15.94 | 51,526,540 |
| 19 Feb 2024 | 15.97 | 16.34 | 15.84 | 16.00 | 16.00 | 44,103,900 |
| 16 Feb 2024 | 16.02 | 16.56 | 15.81 | 15.91 | 15.91 | 67,701,400 |
| 15 Feb 2024 | 15.63 | 16.28 | 15.53 | 15.95 | 15.95 | 82,058,900 |
| 14 Feb 2024 | 14.59 | 15.75 | 14.44 | 15.56 | 15.56 | 96,071,520 |
| 13 Feb 2024 | 14.52 | 14.88 | 14.11 | 14.71 | 14.71 | 43,683,340 |
| 12 Feb 2024 | 15.60 | 15.70 | 14.33 | 14.47 | 14.47 | 62,056,540 |
| 09 Feb 2024 | 14.92 | 15.65 | 14.40 | 15.52 | 15.52 | 89,584,740 |
| 08 Feb 2024 | 15.12 | 15.16 | 14.66 | 14.82 | 14.82 | 55,991,910 |
| 07 Feb 2024 | 14.43 | 15.44 | 14.25 | 14.98 | 14.98 | 87,598,200 |
| 06 Feb 2024 | 13.74 | 14.46 | 13.61 | 14.24 | 14.24 | 61,094,060 |
| 05 Feb 2024 | 14.07 | 14.20 | 13.65 | 13.72 | 13.72 | 31,413,780 |
| 02 Feb 2024 | 14.29 | 14.69 | 14.00 | 14.04 | 14.04 | 46,155,940 |
| 01 Feb 2024 | 14.40 | 14.48 | 13.93 | 14.15 | 14.15 | 37,252,520 |
| 31 Jan 2024 | 14.52 | 14.56 | 14.20 | 14.36 | 14.36 | 31,239,560 |
| 30 Jan 2024 | 14.76 | 14.89 | 14.32 | 14.49 | 14.49 | 48,009,200 |
| 29 Jan 2024 | 14.74 | 15.20 | 14.61 | 14.70 | 14.70 | 37,034,050 |
| 25 Jan 2024 | 14.91 | 15.08 | 14.36 | 14.61 | 14.61 | 59,872,460 |
| 24 Jan 2024 | 14.40 | 14.98 | 14.25 | 14.94 | 14.94 | 50,400,240 |
| 23 Jan 2024 | 15.09 | 15.24 | 14.30 | 14.39 | 14.39 | 50,652,270 |
| 19 Jan 2024 | 15.19 | 15.43 | 15.02 | 15.08 | 15.08 | 46,647,070 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 15.60 | 15.77 | 15.02 | 15.09 | 15.09 | 58,668,100 |
| 16 Jan 2024 | 16.50 | 16.53 | 15.51 | 15.74 | 15.74 | 64,239,630 |
| 15 Jan 2024 | 15.92 | 16.67 | 15.81 | 16.47 | 16.47 | 50,461,540 |
| 12 Jan 2024 | 16.11 | 16.18 | 15.80 | 15.87 | 15.87 | 26,823,590 |
| 11 Jan 2024 | 16.23 | 16.32 | 15.91 | 16.06 | 16.06 | 17,957,630 |
| 10 Jan 2024 | 16.27 | 16.44 | 15.83 | 16.13 | 16.13 | 34,839,720 |
| 09 Jan 2024 | 17.25 | 17.50 | 16.00 | 16.22 | 16.22 | 68,193,180 |
| 08 Jan 2024 | 17.25 | 17.65 | 17.06 | 17.15 | 17.15 | 54,305,770 |
| 05 Jan 2024 | 17.10 | 17.65 | 16.76 | 17.11 | 17.11 | 109,689,400 |
| 04 Jan 2024 | 15.90 | 17.18 | 15.71 | 16.81 | 16.81 | 89,264,920 |
| 03 Jan 2024 | 15.89 | 16.45 | 15.60 | 15.89 | 15.89 | 66,534,720 |
| 02 Jan 2024 | 17.09 | 17.78 | 15.96 | 16.03 | 16.03 | 126,742,200 |
| 01 Jan 2024 | 16.24 | 18.42 | 15.57 | 16.99 | 16.99 | 219,276,800 |
| 29 Dec 2023 | 13.41 | 16.22 | 13.31 | 16.02 | 16.02 | 298,985,600 |
| 28 Dec 2023 | 13.49 | 13.60 | 13.13 | 13.24 | 13.24 | 46,921,830 |
| 27 Dec 2023 | 13.40 | 13.48 | 13.22 | 13.43 | 13.43 | 36,657,420 |
| 26 Dec 2023 | 13.67 | 13.75 | 13.30 | 13.37 | 13.37 | 56,581,230 |
| 22 Dec 2023 | 13.72 | 13.99 | 13.45 | 13.61 | 13.61 | 47,382,840 |
| 21 Dec 2023 | 13.18 | 13.75 | 12.94 | 13.66 | 13.66 | 48,834,420 |
| 20 Dec 2023 | 14.04 | 14.38 | 13.01 | 13.09 | 13.09 | 80,415,070 |
| 19 Dec 2023 | 14.16 | 14.45 | 13.96 | 14.01 | 14.01 | 43,323,360 |
| 18 Dec 2023 | 14.36 | 14.44 | 13.91 | 14.09 | 14.09 | 61,954,330 |
| 15 Dec 2023 | 13.99 | 14.23 | 13.58 | 14.04 | 14.04 | 52,993,200 |
| 14 Dec 2023 | 13.30 | 14.20 | 13.21 | 13.94 | 13.94 | 72,630,600 |
| 13 Dec 2023 | 13.18 | 13.59 | 13.11 | 13.18 | 13.18 | 53,776,690 |
| 12 Dec 2023 | 13.33 | 13.33 | 12.96 | 13.13 | 13.13 | 33,383,120 |
| 11 Dec 2023 | 12.92 | 13.37 | 12.92 | 13.14 | 13.14 | 36,795,180 |
| 08 Dec 2023 | 13.30 | 13.35 | 12.65 | 12.88 | 12.88 | 49,028,090 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.