Singapore markets open in 4 hours 43 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,872.45 +4,270.54 (+6.93%) CMC Crypto 200
1,392.79 +124.84 (+9.86%)
Vodafone Idea Limited (IDEA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 13.35 | 13.40 | 13.10 | 13.20 | 13.20 | 399,378,412 |
| 14 May 2024 | 12.70 | 13.30 | 12.65 | 13.25 | 13.25 | 745,058,401 |
| 13 May 2024 | 12.60 | 12.70 | 12.30 | 12.60 | 12.60 | 357,347,341 |
| 10 May 2024 | 12.70 | 12.80 | 12.45 | 12.70 | 12.70 | 375,478,451 |
| 09 May 2024 | 12.75 | 13.00 | 12.60 | 12.65 | 12.65 | 643,889,725 |
| 08 May 2024 | 12.45 | 12.85 | 12.35 | 12.70 | 12.70 | 637,428,822 |
| 07 May 2024 | 12.85 | 12.90 | 12.10 | 12.40 | 12.40 | 223,623,015 |
| 06 May 2024 | 13.25 | 13.30 | 12.75 | 12.80 | 12.80 | 688,684,063 |
| 03 May 2024 | 13.30 | 13.50 | 13.00 | 13.20 | 13.20 | 844,184,176 |
| 02 May 2024 | 13.25 | 13.50 | 13.10 | 13.20 | 13.20 | 808,543,713 |
| 30 Apr 2024 | 13.50 | 13.55 | 13.15 | 13.20 | 13.20 | 954,953,718 |
| 29 Apr 2024 | 14.00 | 14.30 | 13.40 | 13.45 | 13.45 | 254,582,782 |
| 26 Apr 2024 | 13.65 | 14.20 | 12.70 | 14.00 | 14.00 | 1,376 |
| 25 Apr 2024 | 11.80 | 14.40 | 11.80 | 13.90 | 13.90 | 1,073,741,823 |
| 24 Apr 2024 | 13.75 | 13.95 | 13.00 | 13.10 | 13.10 | 560,864,623 |
| 23 Apr 2024 | 13.00 | 14.75 | 12.95 | 14.40 | 14.40 | 1,073,741,823 |
| 22 Apr 2024 | 12.40 | 13.05 | 12.10 | 12.90 | 12.90 | 608,298,209 |
| 19 Apr 2024 | 12.90 | 13.30 | 12.85 | 12.90 | 12.90 | 721,586,766 |
| 18 Apr 2024 | 13.10 | 13.55 | 13.10 | 13.20 | 13.20 | 791,868,513 |
| 16 Apr 2024 | 12.85 | 13.20 | 12.55 | 12.95 | 12.95 | 144,793,755 |
| 15 Apr 2024 | 13.00 | 13.40 | 12.75 | 13.15 | 13.15 | 776,597,931 |
| 12 Apr 2024 | 12.65 | 13.25 | 12.20 | 12.95 | 12.95 | 60,190,289 |
| 10 Apr 2024 | 12.80 | 13.20 | 12.65 | 12.95 | 12.95 | 512,312,743 |
| 09 Apr 2024 | 13.20 | 13.35 | 12.85 | 12.90 | 12.90 | 364,108,806 |
| 08 Apr 2024 | 13.90 | 13.90 | 12.90 | 13.15 | 13.15 | 770,438,882 |
| 05 Apr 2024 | 13.35 | 13.55 | 12.95 | 13.30 | 13.30 | 690,376,450 |
| 04 Apr 2024 | 14.00 | 14.10 | 13.05 | 13.35 | 13.35 | 921,811,399 |
| 03 Apr 2024 | 13.20 | 14.00 | 13.15 | 13.55 | 13.55 | 496,512,224 |
| 02 Apr 2024 | 13.95 | 14.15 | 13.35 | 13.45 | 13.45 | 372,670,017 |
| 01 Apr 2024 | 13.35 | 14.25 | 13.15 | 14.00 | 14.00 | 469,724,659 |
| 28 Mar 2024 | 13.30 | 13.55 | 13.15 | 13.25 | 13.25 | 261,797,107 |
| 27 Mar 2024 | 13.30 | 13.60 | 13.25 | 13.30 | 13.30 | 244,147,174 |
| 26 Mar 2024 | 13.40 | 13.50 | 13.15 | 13.30 | 13.30 | 277,730,489 |
| 22 Mar 2024 | 12.80 | 13.60 | 12.75 | 13.30 | 13.30 | 468,500,920 |
| 21 Mar 2024 | 12.85 | 13.05 | 12.75 | 12.80 | 12.80 | 156,394,003 |
| 20 Mar 2024 | 12.80 | 12.90 | 12.40 | 12.75 | 12.75 | 273,287,247 |
| 19 Mar 2024 | 13.10 | 13.35 | 12.75 | 12.85 | 12.85 | 241,083,537 |
| 18 Mar 2024 | 13.25 | 13.35 | 13.00 | 13.15 | 13.15 | 186,892,003 |
| 15 Mar 2024 | 13.15 | 13.30 | 12.75 | 13.15 | 13.15 | 315,084,932 |
| 14 Mar 2024 | 12.40 | 13.25 | 12.25 | 13.10 | 13.10 | 424,512,161 |
| 13 Mar 2024 | 13.70 | 13.85 | 11.75 | 12.40 | 12.40 | 641,919,311 |
| 12 Mar 2024 | 13.80 | 13.90 | 13.45 | 13.70 | 13.70 | 308,460,037 |
| 11 Mar 2024 | 14.30 | 14.35 | 13.65 | 13.75 | 13.75 | 198,993,553 |
| 07 Mar 2024 | 14.15 | 14.45 | 14.10 | 14.25 | 14.25 | 179,243,860 |
| 06 Mar 2024 | 14.35 | 14.40 | 13.80 | 14.10 | 14.10 | 380,743,524 |
| 05 Mar 2024 | 14.25 | 14.75 | 14.20 | 14.35 | 14.35 | 342,317,617 |
| 04 Mar 2024 | 14.60 | 14.70 | 14.10 | 14.20 | 14.20 | 276,443,611 |
| 01 Mar 2024 | 13.90 | 14.65 | 13.60 | 14.20 | 14.20 | 696,930,662 |
| 29 Feb 2024 | 13.65 | 14.05 | 13.40 | 13.65 | 13.65 | 794,570,550 |
| 28 Feb 2024 | 15.50 | 16.05 | 13.50 | 13.65 | 13.65 | 514,581,283 |
| 27 Feb 2024 | 17.05 | 17.15 | 15.65 | 15.85 | 15.85 | 737,336,815 |
| 26 Feb 2024 | 17.75 | 18.10 | 16.75 | 16.85 | 16.85 | 643,618,097 |
| 23 Feb 2024 | 16.70 | 18.40 | 16.70 | 17.55 | 17.55 | 709,944,444 |
| 22 Feb 2024 | 15.50 | 16.40 | 15.05 | 16.30 | 16.30 | 439,602,456 |
| 21 Feb 2024 | 16.15 | 16.30 | 15.20 | 15.35 | 15.35 | 345,491,167 |
| 20 Feb 2024 | 16.05 | 16.45 | 15.85 | 15.95 | 15.95 | 276,625,199 |
| 19 Feb 2024 | 15.95 | 16.35 | 15.85 | 16.00 | 16.00 | 228,340,831 |
| 16 Feb 2024 | 16.00 | 16.60 | 15.80 | 15.90 | 15.90 | 357,636,454 |
| 15 Feb 2024 | 15.65 | 16.30 | 15.55 | 15.95 | 15.95 | 392,901,140 |
| 14 Feb 2024 | 14.50 | 15.75 | 14.40 | 15.55 | 15.55 | 511,365,442 |
| 13 Feb 2024 | 14.55 | 14.90 | 14.10 | 14.70 | 14.70 | 334,247,397 |
| 12 Feb 2024 | 15.65 | 15.70 | 14.30 | 14.45 | 14.45 | 407,165,198 |
| 09 Feb 2024 | 14.90 | 15.65 | 14.40 | 15.50 | 15.50 | 547,988,511 |
| 08 Feb 2024 | 15.15 | 15.15 | 14.65 | 14.80 | 14.80 | 305,462,395 |
| 07 Feb 2024 | 14.50 | 15.45 | 14.25 | 15.00 | 15.00 | 541,841,723 |
| 06 Feb 2024 | 13.75 | 14.45 | 13.60 | 14.25 | 14.25 | 317,594,254 |
| 05 Feb 2024 | 14.10 | 14.20 | 13.65 | 13.75 | 13.75 | 189,236,646 |
| 02 Feb 2024 | 14.30 | 14.70 | 14.00 | 14.05 | 14.05 | 244,512,271 |
| 01 Feb 2024 | 14.40 | 14.50 | 13.95 | 14.15 | 14.15 | 206,826,304 |
| 31 Jan 2024 | 14.50 | 14.55 | 14.20 | 14.35 | 14.35 | 176,208,047 |
| 30 Jan 2024 | 14.75 | 14.90 | 14.30 | 14.50 | 14.50 | 233,265,787 |
| 29 Jan 2024 | 14.70 | 15.20 | 14.60 | 14.70 | 14.70 | 245,974,552 |
| 25 Jan 2024 | 14.90 | 15.10 | 14.35 | 14.60 | 14.60 | 382,501,739 |
| 24 Jan 2024 | 14.40 | 15.00 | 14.25 | 14.90 | 14.90 | 432,651,784 |
| 23 Jan 2024 | 15.10 | 15.25 | 14.30 | 14.40 | 14.40 | 289,983,221 |
| 19 Jan 2024 | 15.20 | 15.45 | 15.00 | 15.10 | 15.10 | 230,080,440 |
| 18 Jan 2024 | 15.15 | 15.40 | 14.60 | 15.10 | 15.10 | 282,295,356 |
| 17 Jan 2024 | 15.50 | 15.75 | 15.00 | 15.10 | 15.10 | 383,695,346 |
| 16 Jan 2024 | 16.50 | 16.55 | 15.50 | 15.75 | 15.75 | 392,898,345 |
| 15 Jan 2024 | 15.90 | 16.70 | 15.80 | 16.50 | 16.50 | 213,367,109 |
| 12 Jan 2024 | 16.15 | 16.20 | 15.80 | 15.85 | 15.85 | 122,397,017 |
| 11 Jan 2024 | 16.20 | 16.35 | 15.90 | 16.05 | 16.05 | 121,469,596 |
| 10 Jan 2024 | 16.30 | 16.45 | 15.85 | 16.15 | 16.15 | 202,636,184 |
| 09 Jan 2024 | 17.20 | 17.50 | 15.95 | 16.20 | 16.20 | 387,150,359 |
| 08 Jan 2024 | 17.20 | 17.65 | 17.05 | 17.15 | 17.15 | 289,503,212 |
| 05 Jan 2024 | 17.10 | 17.65 | 16.75 | 17.10 | 17.10 | 686,777,577 |
| 04 Jan 2024 | 15.90 | 17.20 | 15.70 | 16.80 | 16.80 | 535,038,360 |
| 03 Jan 2024 | 15.90 | 16.45 | 15.60 | 15.85 | 15.85 | 598,726,485 |
| 02 Jan 2024 | 17.10 | 17.80 | 15.95 | 16.05 | 16.05 | 21,774,200 |
| 01 Jan 2024 | 16.20 | 18.40 | 15.55 | 17.00 | 17.00 | 710,650,453 |
| 29 Dec 2023 | 13.45 | 16.25 | 13.30 | 16.00 | 16.00 | 615,077,628 |
| 28 Dec 2023 | 13.50 | 13.60 | 13.10 | 13.25 | 13.25 | 169,009,935 |
| 27 Dec 2023 | 13.40 | 13.50 | 13.20 | 13.45 | 13.45 | 139,443,887 |
| 26 Dec 2023 | 13.65 | 13.75 | 13.30 | 13.35 | 13.35 | 328,954,630 |
| 22 Dec 2023 | 13.75 | 14.00 | 13.45 | 13.60 | 13.60 | 223,855,223 |
| 21 Dec 2023 | 13.25 | 13.75 | 12.90 | 13.65 | 13.65 | 292,707,751 |
| 20 Dec 2023 | 14.10 | 14.40 | 13.00 | 13.10 | 13.10 | 491,683,002 |
| 19 Dec 2023 | 14.15 | 14.45 | 13.95 | 14.00 | 14.00 | 278,863,922 |
| 18 Dec 2023 | 14.40 | 14.50 | 13.90 | 14.10 | 14.10 | 370,995,029 |
| 15 Dec 2023 | 14.00 | 14.25 | 13.55 | 14.05 | 14.05 | 354,922,019 |
| *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.