Price Data Selection & Download
Vedant Fashions Share Price All Time Records & Statistics (Feb 2022 - Sep 2026)
1126 daily OHLCV records on NSE from Feb. 2022 to Sept. 2026. Review MANYAVAR price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1512.00
December 02, 2024
NSE Exchange
Share Price All Time Low
₹329.20
March 16, 2026
NSE Exchange
Highest Volume Trading Day
30,164,506
August 04, 2026 • ₹485.90
NSE Exchange
Share Price History Data (Feb 2022 - Sep 2026)
MANYAVAR daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹570.00 | ₹570.60 | ₹536.00 | ₹544.25 | 2,133,812 |
| 2026-09-17 | ₹554.65 | ₹572.30 | ₹548.75 | ₹567.60 | 131,051 |
| 2026-09-16 | ₹560.00 | ₹563.65 | ₹543.25 | ₹554.70 | 245,299 |
| 2026-09-15 | ₹584.00 | ₹584.00 | ₹556.00 | ₹566.65 | 399,110 |
| 2026-09-11 | ₹575.80 | ₹584.50 | ₹562.00 | ₹582.35 | 230,359 |
| 2026-09-10 | ₹589.50 | ₹589.50 | ₹572.80 | ₹576.60 | 183,468 |
| 2026-09-09 | ₹575.95 | ₹588.90 | ₹562.65 | ₹581.35 | 305,840 |
| 2026-09-08 | ₹588.70 | ₹588.70 | ₹576.20 | ₹579.55 | 167,065 |
| 2026-09-07 | ₹597.10 | ₹598.20 | ₹583.55 | ₹586.25 | 271,674 |
| 2026-09-04 | ₹567.90 | ₹604.00 | ₹563.00 | ₹594.20 | 775,723 |
| 2026-09-03 | ₹547.00 | ₹582.50 | ₹543.70 | ₹568.20 | 1,082,083 |
| 2026-09-02 | ₹546.85 | ₹550.45 | ₹537.20 | ₹544.10 | 222,703 |
| 2026-09-01 | ₹546.35 | ₹551.00 | ₹536.30 | ₹546.85 | 208,222 |
| 2026-08-31 | ₹546.70 | ₹548.80 | ₹533.30 | ₹545.25 | 365,032 |
| 2026-08-28 | ₹544.00 | ₹550.50 | ₹537.00 | ₹547.80 | 255,004 |
| 2026-08-27 | ₹550.65 | ₹550.65 | ₹540.15 | ₹544.55 | 374,606 |
| 2026-08-26 | ₹541.25 | ₹551.00 | ₹536.80 | ₹546.60 | 420,758 |
| 2026-08-25 | ₹530.00 | ₹541.25 | ₹523.00 | ₹536.50 | 3,852,349 |
| 2026-08-24 | ₹544.15 | ₹545.20 | ₹521.65 | ₹533.95 | 456,413 |
| 2026-08-21 | ₹547.00 | ₹554.00 | ₹537.10 | ₹544.15 | 403,295 |
| 2026-08-20 | ₹544.00 | ₹550.65 | ₹536.50 | ₹547.35 | 374,440 |
| 2026-08-19 | ₹536.00 | ₹545.45 | ₹530.80 | ₹542.60 | 332,251 |
| 2026-08-18 | ₹541.85 | ₹543.30 | ₹530.00 | ₹536.90 | 260,410 |
| 2026-08-17 | ₹530.00 | ₹545.00 | ₹521.00 | ₹541.85 | 401,341 |
| 2026-08-14 | ₹526.00 | ₹532.25 | ₹519.15 | ₹528.75 | 374,338 |
| 2026-08-13 | ₹520.00 | ₹525.95 | ₹516.40 | ₹523.00 | 214,280 |
| 2026-08-12 | ₹526.90 | ₹526.90 | ₹511.00 | ₹521.90 | 468,600 |
| 2026-08-11 | ₹522.05 | ₹527.50 | ₹516.20 | ₹522.00 | 1,091,691 |
| 2026-08-10 | ₹516.90 | ₹526.95 | ₹508.85 | ₹524.90 | 793,752 |
| 2026-08-07 | ₹500.35 | ₹529.00 | ₹493.45 | ₹516.90 | 2,629,328 |
| 2026-08-06 | ₹506.00 | ₹506.80 | ₹488.05 | ₹500.35 | 1,706,831 |
| 2026-08-05 | ₹497.90 | ₹513.00 | ₹481.00 | ₹504.35 | 16,405,389 |
| 2026-08-04 | ₹416.95 | ₹496.80 | ₹415.90 | ₹485.90 | 30,164,506 |
| 2026-08-03 | ₹414.60 | ₹422.75 | ₹412.75 | ₹418.75 | 271,527 |
| 2026-07-31 | ₹422.45 | ₹423.20 | ₹412.45 | ₹414.65 | 190,783 |
| 2026-07-30 | ₹402.90 | ₹419.35 | ₹400.15 | ₹417.70 | 432,159 |
| 2026-07-29 | ₹411.50 | ₹413.20 | ₹402.00 | ₹402.85 | 156,432 |
| 2026-07-28 | ₹410.30 | ₹434.80 | ₹405.45 | ₹409.45 | 1,310,356 |
| 2026-07-27 | ₹412.90 | ₹419.90 | ₹397.20 | ₹410.30 | 685,960 |
| 2026-07-24 | ₹398.00 | ₹406.90 | ₹396.00 | ₹402.30 | 99,319 |
| 2026-07-23 | ₹405.00 | ₹408.50 | ₹400.60 | ₹402.15 | 114,679 |
| 2026-07-22 | ₹417.05 | ₹418.10 | ₹405.95 | ₹407.75 | 131,647 |
| 2026-07-21 | ₹416.00 | ₹439.50 | ₹415.00 | ₹417.05 | 944,828 |
| 2026-07-20 | ₹398.00 | ₹416.60 | ₹396.05 | ₹413.95 | 363,096 |
| 2026-07-17 | ₹400.00 | ₹402.45 | ₹391.25 | ₹399.20 | 194,401 |
| 2026-07-16 | ₹401.85 | ₹406.95 | ₹397.00 | ₹399.00 | 99,999 |
| 2026-07-15 | ₹401.00 | ₹402.00 | ₹394.00 | ₹398.80 | 194,680 |
| 2026-07-14 | ₹397.00 | ₹400.15 | ₹391.50 | ₹397.60 | 156,784 |
| 2026-07-13 | ₹392.15 | ₹401.55 | ₹388.60 | ₹398.95 | 240,571 |
| 2026-07-10 | ₹392.70 | ₹400.80 | ₹390.00 | ₹392.15 | 56,483 |
| 2026-07-09 | ₹388.35 | ₹396.80 | ₹386.75 | ₹392.55 | 70,945 |
| 2026-07-08 | ₹393.90 | ₹394.35 | ₹381.85 | ₹387.75 | 180,184 |
| 2026-07-07 | ₹403.50 | ₹403.50 | ₹392.25 | ₹395.05 | 90,327 |
| 2026-07-06 | ₹402.05 | ₹407.40 | ₹395.00 | ₹402.45 | 563,430 |
| 2026-07-03 | ₹409.95 | ₹409.95 | ₹399.00 | ₹401.10 | 169,751 |
| 2026-07-02 | ₹401.65 | ₹410.00 | ₹398.00 | ₹407.65 | 197,883 |
| 2026-07-01 | ₹412.00 | ₹414.05 | ₹398.50 | ₹401.65 | 87,792 |
| 2026-06-30 | ₹412.95 | ₹413.85 | ₹405.10 | ₹408.30 | 144,107 |
| 2026-06-29 | ₹412.45 | ₹415.10 | ₹404.80 | ₹411.95 | 129,241 |
| 2026-06-25 | ₹411.40 | ₹415.65 | ₹407.25 | ₹412.60 | 118,952 |
| 2026-06-24 | ₹406.60 | ₹414.95 | ₹404.05 | ₹411.40 | 107,535 |
| 2026-06-23 | ₹417.35 | ₹419.45 | ₹402.50 | ₹406.60 | 149,421 |
| 2026-06-22 | ₹414.50 | ₹421.40 | ₹413.30 | ₹417.35 | 153,414 |
| 2026-06-19 | ₹422.00 | ₹423.15 | ₹408.10 | ₹412.50 | 378,839 |
| 2026-06-18 | ₹412.60 | ₹423.25 | ₹411.70 | ₹419.10 | 175,100 |
| 2026-06-17 | ₹413.90 | ₹415.85 | ₹410.40 | ₹412.60 | 67,559 |
| 2026-06-16 | ₹415.75 | ₹420.00 | ₹409.35 | ₹413.85 | 86,930 |
| 2026-06-15 | ₹410.00 | ₹424.65 | ₹410.00 | ₹411.65 | 195,380 |
| 2026-06-12 | ₹402.45 | ₹409.00 | ₹398.40 | ₹407.40 | 95,606 |
| 2026-06-11 | ₹395.00 | ₹399.50 | ₹393.05 | ₹396.55 | 81,691 |
| 2026-06-10 | ₹404.00 | ₹411.45 | ₹392.20 | ₹397.05 | 184,825 |
| 2026-06-09 | ₹398.95 | ₹406.50 | ₹396.55 | ₹404.00 | 54,906 |
| 2026-06-08 | ₹403.95 | ₹403.95 | ₹389.65 | ₹397.35 | 161,702 |
| 2026-06-05 | ₹405.90 | ₹413.30 | ₹400.60 | ₹405.40 | 118,051 |
| 2026-06-04 | ₹398.00 | ₹404.30 | ₹396.15 | ₹400.15 | 166,073 |
| 2026-06-03 | ₹402.95 | ₹407.80 | ₹392.00 | ₹398.50 | 159,753 |
| 2026-06-02 | ₹408.00 | ₹410.00 | ₹393.00 | ₹402.95 | 159,397 |
| 2026-06-01 | ₹415.35 | ₹416.95 | ₹396.20 | ₹399.05 | 180,844 |
| 2026-05-29 | ₹418.10 | ₹422.55 | ₹405.80 | ₹408.35 | 237,006 |
| 2026-05-27 | ₹412.05 | ₹424.00 | ₹412.05 | ₹416.10 | 214,741 |
| 2026-05-26 | ₹419.10 | ₹421.00 | ₹411.80 | ₹415.00 | 93,099 |
| 2026-05-25 | ₹415.40 | ₹423.00 | ₹415.40 | ₹419.15 | 111,497 |
| 2026-05-22 | ₹426.00 | ₹428.05 | ₹413.00 | ₹415.40 | 397,522 |
| 2026-05-21 | ₹425.05 | ₹428.80 | ₹418.00 | ₹422.20 | 173,588 |
| 2026-05-20 | ₹434.80 | ₹434.80 | ₹409.45 | ₹415.05 | 460,734 |
| 2026-05-19 | ₹431.40 | ₹441.45 | ₹430.80 | ₹431.95 | 66,297 |
| 2026-05-18 | ₹435.00 | ₹435.30 | ₹421.00 | ₹431.40 | 80,564 |
| 2026-05-15 | ₹444.20 | ₹446.55 | ₹433.70 | ₹439.80 | 217,571 |
| 2026-05-14 | ₹443.25 | ₹446.10 | ₹436.10 | ₹442.55 | 112,948 |
| 2026-05-13 | ₹461.30 | ₹461.30 | ₹438.95 | ₹442.35 | 173,729 |
| 2026-05-12 | ₹468.65 | ₹475.00 | ₹453.80 | ₹460.00 | 284,020 |
| 2026-05-11 | ₹455.00 | ₹475.40 | ₹446.65 | ₹468.60 | 419,351 |
| 2026-05-08 | ₹447.00 | ₹465.95 | ₹441.00 | ₹457.75 | 1,023,812 |
| 2026-05-07 | ₹440.55 | ₹450.00 | ₹440.00 | ₹446.10 | 216,883 |
| 2026-05-06 | ₹430.95 | ₹442.55 | ₹428.15 | ₹440.55 | 137,598 |
| 2026-05-05 | ₹433.50 | ₹436.00 | ₹422.00 | ₹430.60 | 221,639 |
| 2026-05-04 | ₹433.00 | ₹443.65 | ₹426.00 | ₹430.35 | 189,130 |
| 2026-04-30 | ₹433.60 | ₹438.90 | ₹424.65 | ₹426.95 | 180,430 |
| 2026-04-29 | ₹443.35 | ₹444.80 | ₹433.80 | ₹438.60 | 150,349 |
| 2026-04-28 | ₹448.00 | ₹448.70 | ₹433.75 | ₹439.35 | 331,647 |
| 2026-04-27 | ₹449.50 | ₹453.30 | ₹442.85 | ₹448.25 | 219,669 |
| 2026-04-24 | ₹462.35 | ₹462.85 | ₹445.80 | ₹450.05 | 251,517 |
| 2026-04-23 | ₹450.00 | ₹470.85 | ₹447.00 | ₹462.30 | 603,825 |
| 2026-04-22 | ₹450.85 | ₹456.85 | ₹446.40 | ₹449.95 | 362,654 |
| 2026-04-21 | ₹448.70 | ₹454.00 | ₹443.00 | ₹450.85 | 499,225 |
| 2026-04-20 | ₹443.75 | ₹454.50 | ₹435.85 | ₹448.70 | 592,742 |
| 2026-04-17 | ₹424.90 | ₹447.00 | ₹422.80 | ₹442.55 | 544,452 |
| 2026-04-16 | ₹440.65 | ₹450.00 | ₹423.30 | ₹429.20 | 775,760 |
| 2026-04-15 | ₹425.70 | ₹440.35 | ₹421.30 | ₹434.35 | 575,638 |
| 2026-04-13 | ₹381.65 | ₹422.00 | ₹381.65 | ₹418.10 | 807,204 |
| 2026-04-10 | ₹391.00 | ₹403.40 | ₹387.55 | ₹396.25 | 874,317 |
| 2026-04-09 | ₹400.95 | ₹404.95 | ₹385.40 | ₹387.25 | 326,946 |
| 2026-04-08 | ₹400.00 | ₹400.50 | ₹392.15 | ₹398.00 | 578,718 |
| 2026-04-07 | ₹377.00 | ₹397.95 | ₹374.55 | ₹388.20 | 389,283 |
| 2026-04-06 | ₹365.00 | ₹384.00 | ₹365.00 | ₹378.50 | 321,653 |
| 2026-04-02 | ₹371.00 | ₹373.30 | ₹361.70 | ₹369.00 | 261,501 |
| 2026-04-01 | ₹358.00 | ₹378.90 | ₹354.50 | ₹374.35 | 320,923 |
| 2026-03-30 | ₹342.10 | ₹353.95 | ₹339.15 | ₹351.00 | 688,201 |
| 2026-03-27 | ₹354.10 | ₹354.10 | ₹340.10 | ₹350.10 | 1,271,795 |
| 2026-03-25 | ₹353.20 | ₹360.00 | ₹348.20 | ₹354.75 | 586,354 |
| 2026-03-24 | ₹342.20 | ₹354.05 | ₹334.35 | ₹350.95 | 601,271 |
| 2026-03-23 | ₹355.15 | ₹355.15 | ₹335.10 | ₹338.30 | 939,109 |
| 2026-03-20 | ₹359.50 | ₹368.10 | ₹352.00 | ₹355.15 | 740,530 |
| 2026-03-19 | ₹356.00 | ₹361.55 | ₹351.30 | ₹359.15 | 764,479 |
| 2026-03-18 | ₹341.45 | ₹369.70 | ₹341.45 | ₹363.85 | 1,160,628 |
| 2026-03-17 | ₹339.20 | ₹346.45 | ₹332.25 | ₹341.45 | 642,818 |
| 2026-03-16 | ₹342.40 | ₹342.40 | ₹329.20 | ₹337.10 | 673,176 |
| 2026-03-13 | ₹350.00 | ₹351.20 | ₹339.85 | ₹342.40 | 417,641 |
| 2026-03-12 | ₹364.00 | ₹364.75 | ₹352.00 | ₹352.95 | 984,926 |
| 2026-03-11 | ₹363.40 | ₹369.00 | ₹358.60 | ₹364.40 | 563,286 |
| 2026-03-10 | ₹360.00 | ₹369.00 | ₹355.15 | ₹364.40 | 895,465 |
| 2026-03-09 | ₹363.00 | ₹366.00 | ₹353.55 | ₹358.35 | 523,712 |
| 2026-03-06 | ₹387.00 | ₹387.00 | ₹364.00 | ₹366.90 | 1,030,216 |
| 2026-03-05 | ₹372.95 | ₹393.20 | ₹360.20 | ₹387.70 | 537,873 |
| 2026-03-04 | ₹372.00 | ₹381.45 | ₹368.05 | ₹371.50 | 405,052 |
| 2026-03-02 | ₹380.00 | ₹393.00 | ₹370.65 | ₹374.20 | 565,371 |
| 2026-02-27 | ₹400.05 | ₹402.00 | ₹387.40 | ₹389.95 | 607,940 |
| 2026-02-26 | ₹401.30 | ₹409.45 | ₹399.00 | ₹400.05 | 597,440 |
| 2026-02-25 | ₹408.25 | ₹410.20 | ₹398.00 | ₹399.95 | 297,694 |
| 2026-02-24 | ₹421.50 | ₹421.50 | ₹404.15 | ₹407.25 | 141,581 |
| 2026-02-23 | ₹430.00 | ₹436.25 | ₹420.00 | ₹421.60 | 145,561 |
| 2026-02-20 | ₹425.00 | ₹430.65 | ₹419.00 | ₹425.70 | 156,376 |
| 2026-02-19 | ₹435.00 | ₹437.70 | ₹425.00 | ₹426.55 | 129,228 |
| 2026-02-18 | ₹440.10 | ₹443.95 | ₹433.25 | ₹434.80 | 112,845 |
| 2026-02-17 | ₹435.00 | ₹446.95 | ₹433.30 | ₹441.15 | 102,933 |
| 2026-02-16 | ₹456.15 | ₹456.15 | ₹430.95 | ₹435.85 | 415,163 |
| 2026-02-13 | ₹479.05 | ₹479.10 | ₹452.00 | ₹455.30 | 280,224 |
| 2026-02-12 | ₹489.80 | ₹489.85 | ₹477.00 | ₹479.50 | 83,704 |
| 2026-02-11 | ₹497.40 | ₹498.80 | ₹485.05 | ₹489.80 | 75,965 |
| 2026-02-10 | ₹492.00 | ₹501.90 | ₹491.85 | ₹495.85 | 110,885 |
| 2026-02-09 | ₹475.80 | ₹493.60 | ₹470.75 | ₹491.00 | 162,998 |
| 2026-02-06 | ₹470.00 | ₹472.00 | ₹458.40 | ₹470.75 | 114,385 |
| 2026-02-05 | ₹483.95 | ₹484.10 | ₹468.00 | ₹470.15 | 174,108 |
| 2026-02-04 | ₹488.55 | ₹488.75 | ₹479.00 | ₹482.20 | 127,998 |
| 2026-02-03 | ₹505.00 | ₹520.00 | ₹485.00 | ₹486.15 | 177,315 |
| 2026-02-02 | ₹478.40 | ₹482.90 | ₹465.60 | ₹479.05 | 163,817 |
| 2026-02-01 | ₹487.30 | ₹492.65 | ₹474.50 | ₹478.45 | 65,954 |
| 2026-01-30 | ₹476.80 | ₹491.85 | ₹471.90 | ₹485.35 | 305,369 |
| 2026-01-29 | ₹483.00 | ₹497.00 | ₹465.50 | ₹478.75 | 219,869 |
| 2026-01-28 | ₹492.30 | ₹504.30 | ₹482.15 | ₹485.45 | 294,882 |
| 2026-01-27 | ₹484.50 | ₹497.45 | ₹477.35 | ₹493.05 | 137,165 |
| 2026-01-23 | ₹486.35 | ₹493.70 | ₹479.00 | ₹484.50 | 72,952 |
| 2026-01-22 | ₹490.10 | ₹496.00 | ₹483.05 | ₹486.35 | 75,913 |
| 2026-01-21 | ₹495.00 | ₹495.15 | ₹481.00 | ₹486.45 | 119,767 |
| 2026-01-20 | ₹512.00 | ₹512.00 | ₹489.20 | ₹495.10 | 135,615 |
| 2026-01-19 | ₹522.55 | ₹526.45 | ₹508.80 | ₹512.25 | 124,680 |
| 2026-01-16 | ₹537.65 | ₹539.60 | ₹522.60 | ₹528.15 | 67,458 |
| 2026-01-14 | ₹539.70 | ₹545.00 | ₹536.00 | ₹540.15 | 60,347 |
| 2026-01-13 | ₹543.35 | ₹543.35 | ₹534.40 | ₹540.95 | 82,511 |
| 2026-01-12 | ₹537.70 | ₹548.00 | ₹533.20 | ₹541.50 | 282,110 |
| 2026-01-09 | ₹552.50 | ₹554.70 | ₹539.00 | ₹540.45 | 235,199 |
| 2026-01-08 | ₹557.55 | ₹563.95 | ₹548.50 | ₹550.40 | 110,007 |
| 2026-01-07 | ₹562.95 | ₹562.95 | ₹555.50 | ₹557.40 | 67,004 |
| 2026-01-06 | ₹571.80 | ₹572.45 | ₹555.20 | ₹563.75 | 175,273 |
| 2026-01-05 | ₹577.90 | ₹584.00 | ₹568.90 | ₹571.80 | 102,347 |
| 2026-01-02 | ₹579.45 | ₹581.00 | ₹572.05 | ₹579.65 | 60,077 |
| 2026-01-01 | ₹582.00 | ₹584.50 | ₹574.05 | ₹575.70 | 51,598 |
Vedant Fashions Share Price Performance Analysis (Feb 2022 - Sep 2026)
MANYAVAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.46%
₹575.70 → ₹544.25
Year to Date
Price Volatility
14.79%
Low Volatility
Year to Date
Average Daily Volume
636,106
Year to Date Average
NSE Exchange
Vedant Fashions Share Price History – Frequently Asked Questions
Common questions about MANYAVAR historical data and records. Analyse MANYAVAR promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Vedant Fashions (MANYAVAR)?
The all-time high share price of Vedant Fashions was ₹1512.0 recorded on December 02, 2024 on the NSE exchange.
What is the all-time low share price of Vedant Fashions (MANYAVAR)?
The all-time low share price of Vedant Fashions was ₹329.2 recorded on March 16, 2026 on the NSE exchange.
How can I download MANYAVAR historical share price data?
You can download Vedant Fashions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MANYAVAR shares?
The highest trading volume day for Vedant Fashions was 30,164,506 shares traded on August 04, 2026 on the NSE exchange, with share price at ₹485.9.