VODAFONE IDEA LIMITED (idea)
TELECOM | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 6.59 | 6.59 | 6.58 | 6.58 | 2080000 |
| 2025-05-20 15:28:00 | 6.58 | 6.59 | 6.58 | 6.59 | 3120000 |
| 2025-05-20 15:27:00 | 6.56 | 6.58 | 6.56 | 6.58 | 1400000 |
| 2025-05-20 15:26:00 | 6.57 | 6.57 | 6.56 | 6.56 | 1280000 |
| 2025-05-20 15:25:00 | 6.55 | 6.57 | 6.55 | 6.57 | 9840000 |
| 2025-05-20 15:24:00 | 6.54 | 6.55 | 6.54 | 6.54 | 2000000 |
| 2025-05-20 15:23:00 | 6.54 | 6.54 | 6.54 | 6.54 | 160000 |
| 2025-05-20 15:22:00 | 6.54 | 6.55 | 6.54 | 6.54 | 3360000 |
| 2025-05-20 15:21:00 | 6.53 | 6.54 | 6.53 | 6.54 | 360000 |
| 2025-05-20 15:20:00 | 6.53 | 6.53 | 6.53 | 6.53 | 4120000 |
| 2025-05-20 15:19:00 | 6.54 | 6.54 | 6.53 | 6.53 | 5360000 |
| 2025-05-20 15:18:00 | 6.53 | 6.54 | 6.52 | 6.54 | 5360000 |
| 2025-05-20 15:17:00 | 6.53 | 6.53 | 6.53 | 6.53 | 400000 |
| 2025-05-20 15:16:00 | 6.55 | 6.55 | 6.53 | 6.53 | 3120000 |
| 2025-05-20 15:15:00 | 6.57 | 6.57 | 6.55 | 6.55 | 2640000 |
| 2025-05-20 15:14:00 | 6.56 | 6.57 | 6.56 | 6.57 | 880000 |
| 2025-05-20 15:13:00 | 6.55 | 6.56 | 6.55 | 6.56 | 2600000 |
| 2025-05-20 15:12:00 | 6.56 | 6.56 | 6.56 | 6.56 | 3680000 |
| 2025-05-20 15:11:00 | 6.55 | 6.56 | 6.54 | 6.56 | 2560000 |
| 2025-05-20 15:10:00 | 6.59 | 6.59 | 6.55 | 6.56 | 16360000 |
| 2025-05-20 15:09:00 | 6.49 | 6.6 | 6.49 | 6.59 | 16720000 |
| 2025-05-20 15:08:00 | 6.5 | 6.5 | 6.49 | 6.49 | 1280000 |
| 2025-05-20 15:07:00 | 6.5 | 6.5 | 6.49 | 6.5 | 1280000 |
| 2025-05-20 15:06:00 | 6.5 | 6.51 | 6.5 | 6.51 | 2400000 |
| 2025-05-20 15:05:00 | 6.49 | 6.5 | 6.49 | 6.5 | 920000 |
| 2025-05-20 15:04:00 | 6.52 | 6.52 | 6.49 | 6.49 | 1280000 |
| 2025-05-20 15:03:00 | 6.51 | 6.52 | 6.51 | 6.52 | 80000 |
| 2025-05-20 15:02:00 | 6.5 | 6.51 | 6.5 | 6.51 | 400000 |
| 2025-05-20 15:01:00 | 6.49 | 6.51 | 6.49 | 6.5 | 1960000 |
| 2025-05-20 15:00:00 | 6.48 | 6.49 | 6.48 | 6.49 | 2240000 |
| 2025-05-20 14:59:00 | 6.49 | 6.49 | 6.48 | 6.48 | 2920000 |
| 2025-05-20 14:58:00 | 6.49 | 6.49 | 6.48 | 6.49 | 2560000 |
| 2025-05-20 14:57:00 | 6.49 | 6.49 | 6.49 | 6.49 | 600000 |
| 2025-05-20 14:56:00 | 6.5 | 6.5 | 6.49 | 6.49 | 4280000 |
| 2025-05-20 14:55:00 | 6.5 | 6.51 | 6.5 | 6.5 | 480000 |
| 2025-05-20 14:54:00 | 6.5 | 6.5 | 6.5 | 6.5 | 80000 |
| 2025-05-20 14:53:00 | 6.51 | 6.51 | 6.5 | 6.5 | 2800000 |
| 2025-05-20 14:52:00 | 6.52 | 6.52 | 6.51 | 6.51 | 1280000 |
| 2025-05-20 14:51:00 | 6.52 | 6.52 | 6.52 | 6.52 | 880000 |
| 2025-05-20 14:50:00 | 6.52 | 6.52 | 6.52 | 6.52 | 2000000 |
| 2025-05-20 14:49:00 | 6.53 | 6.53 | 6.52 | 6.52 | 1440000 |
| 2025-05-20 14:48:00 | 6.52 | 6.53 | 6.52 | 6.53 | 800000 |
| 2025-05-20 14:47:00 | 6.52 | 6.53 | 6.51 | 6.52 | 2400000 |
| 2025-05-20 14:46:00 | 6.52 | 6.52 | 6.52 | 6.52 | 120000 |
| 2025-05-20 14:45:00 | 6.5 | 6.52 | 6.5 | 6.52 | 920000 |
| 2025-05-20 14:44:00 | 6.51 | 6.51 | 6.5 | 6.5 | 560000 |
| 2025-05-20 14:43:00 | 6.51 | 6.51 | 6.51 | 6.51 | 1200000 |
| 2025-05-20 14:42:00 | 6.52 | 6.52 | 6.51 | 6.51 | 920000 |
| 2025-05-20 14:41:00 | 6.52 | 6.52 | 6.52 | 6.52 | 480000 |
| 2025-05-20 14:40:00 | 6.52 | 6.52 | 6.52 | 6.52 | 4680000 |
| 2025-05-20 14:39:00 | 6.53 | 6.53 | 6.51 | 6.52 | 920000 |
| 2025-05-20 14:38:00 | 6.52 | 6.53 | 6.52 | 6.53 | 4120000 |
| 2025-05-20 14:37:00 | 6.51 | 6.52 | 6.51 | 6.52 | 160000 |
| 2025-05-20 14:36:00 | 6.5 | 6.52 | 6.5 | 6.51 | 5200000 |
| 2025-05-20 14:35:00 | 6.49 | 6.5 | 6.49 | 6.5 | 3400000 |
| 2025-05-20 14:34:00 | 6.49 | 6.49 | 6.49 | 6.49 | 160000 |
| 2025-05-20 14:33:00 | 6.49 | 6.49 | 6.49 | 6.49 | 1080000 |
| 2025-05-20 14:32:00 | 6.48 | 6.49 | 6.48 | 6.49 | 2920000 |
| 2025-05-20 14:31:00 | 6.48 | 6.48 | 6.48 | 6.48 | 5400000 |
| 2025-05-20 14:30:00 | 6.47 | 6.49 | 6.47 | 6.48 | 2920000 |
| 2025-05-20 14:29:00 | 6.47 | 6.47 | 6.47 | 6.47 | 3800000 |
| 2025-05-20 14:28:00 | 6.46 | 6.47 | 6.46 | 6.47 | 2440000 |
| 2025-05-20 14:27:00 | 6.47 | 6.47 | 6.46 | 6.46 | 1240000 |
| 2025-05-20 14:26:00 | 6.47 | 6.47 | 6.47 | 6.47 | 2520000 |
| 2025-05-20 14:25:00 | 6.47 | 6.47 | 6.47 | 6.47 | 600000 |
| 2025-05-20 14:24:00 | 6.46 | 6.47 | 6.46 | 6.47 | 1280000 |
| 2025-05-20 14:23:00 | 6.46 | 6.47 | 6.46 | 6.46 | 280000 |
| 2025-05-20 14:22:00 | 6.47 | 6.47 | 6.46 | 6.46 | 2280000 |
| 2025-05-20 14:21:00 | 6.48 | 6.48 | 6.47 | 6.47 | 1960000 |
| 2025-05-20 14:20:00 | 6.49 | 6.49 | 6.48 | 6.48 | 2280000 |
| 2025-05-20 14:19:00 | 6.49 | 6.49 | 6.49 | 6.49 | 760000 |
| 2025-05-20 14:18:00 | 6.47 | 6.48 | 6.47 | 6.48 | 640000 |
| 2025-05-20 14:17:00 | 6.47 | 6.47 | 6.47 | 6.47 | 2160000 |
| 2025-05-20 14:16:00 | 6.48 | 6.48 | 6.47 | 6.47 | 560000 |
| 2025-05-20 14:15:00 | 6.47 | 6.48 | 6.47 | 6.48 | 720000 |
| 2025-05-20 14:14:00 | 6.47 | 6.47 | 6.47 | 6.47 | 1600000 |
| 2025-05-20 14:13:00 | 6.48 | 6.48 | 6.47 | 6.47 | 3200000 |
| 2025-05-20 14:12:00 | 6.47 | 6.48 | 6.47 | 6.48 | 440000 |
| 2025-05-20 14:11:00 | 6.47 | 6.47 | 6.47 | 6.47 | 480000 |
| 2025-05-20 14:10:00 | 6.48 | 6.48 | 6.47 | 6.47 | 5600000 |
| 2025-05-20 14:09:00 | 6.5 | 6.5 | 6.47 | 6.47 | 8960000 |
| 2025-05-20 14:08:00 | 6.5 | 6.5 | 6.5 | 6.5 | 3120000 |
| 2025-05-20 14:07:00 | 6.5 | 6.51 | 6.49 | 6.5 | 4320000 |
| 2025-05-20 14:06:00 | 6.51 | 6.51 | 6.5 | 6.5 | 3040000 |
| 2025-05-20 14:05:00 | 6.52 | 6.52 | 6.51 | 6.51 | 600000 |
| 2025-05-20 14:04:00 | 6.52 | 6.52 | 6.5 | 6.52 | 6560000 |
| 2025-05-20 14:03:00 | 6.52 | 6.52 | 6.52 | 6.52 | 0 |
| 2025-05-20 14:02:00 | 6.52 | 6.52 | 6.52 | 6.52 | 0 |
| 2025-05-20 14:01:00 | 6.52 | 6.52 | 6.52 | 6.52 | 120000 |
| 2025-05-20 14:00:00 | 6.52 | 6.52 | 6.52 | 6.52 | 640000 |
| 2025-05-20 13:59:00 | 6.53 | 6.53 | 6.53 | 6.53 | 80000 |
| 2025-05-20 13:58:00 | 6.52 | 6.53 | 6.52 | 6.53 | 280000 |
| 2025-05-20 13:57:00 | 6.52 | 6.52 | 6.52 | 6.52 | 280000 |
| 2025-05-20 13:56:00 | 6.52 | 6.52 | 6.52 | 6.52 | 1200000 |
| 2025-05-20 13:55:00 | 6.52 | 6.52 | 6.52 | 6.52 | 160000 |
| 2025-05-20 13:54:00 | 6.52 | 6.52 | 6.52 | 6.52 | 80000 |
| 2025-05-20 13:53:00 | 6.52 | 6.52 | 6.52 | 6.52 | 80000 |
| 2025-05-20 13:52:00 | 6.51 | 6.52 | 6.51 | 6.52 | 40000 |
| 2025-05-20 13:51:00 | 6.51 | 6.51 | 6.51 | 6.51 | 120000 |
| 2025-05-20 13:50:00 | 6.52 | 6.52 | 6.51 | 6.51 | 2080000 |