VODAFONE IDEA LIMITED (idea)
TELECOM | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 7.4 | 7.4 | 7.39 | 7.39 | 3788175 |
| 2025-07-08 15:28:00 | 7.39 | 7.4 | 7.38 | 7.4 | 7790775 |
| 2025-07-08 15:27:00 | 7.39 | 7.39 | 7.39 | 7.39 | 3716700 |
| 2025-07-08 15:26:00 | 7.36 | 7.4 | 7.36 | 7.4 | 9363225 |
| 2025-07-08 15:25:00 | 7.37 | 7.37 | 7.37 | 7.37 | 786225 |
| 2025-07-08 15:24:00 | 7.35 | 7.37 | 7.35 | 7.37 | 1929825 |
| 2025-07-08 15:23:00 | 7.35 | 7.35 | 7.35 | 7.35 | 357375 |
| 2025-07-08 15:22:00 | 7.35 | 7.35 | 7.35 | 7.35 | 3716700 |
| 2025-07-08 15:21:00 | 7.37 | 7.37 | 7.36 | 7.36 | 2644575 |
| 2025-07-08 15:20:00 | 7.36 | 7.36 | 7.36 | 7.36 | 4502925 |
| 2025-07-08 15:19:00 | 7.37 | 7.37 | 7.37 | 7.37 | 3430800 |
| 2025-07-08 15:18:00 | 7.36 | 7.36 | 7.36 | 7.36 | 2573100 |
| 2025-07-08 15:17:00 | 7.35 | 7.36 | 7.35 | 7.36 | 3073425 |
| 2025-07-08 15:16:00 | 7.34 | 7.34 | 7.34 | 7.34 | 500325 |
| 2025-07-08 15:15:00 | 7.34 | 7.35 | 7.34 | 7.35 | 4002600 |
| 2025-07-08 15:14:00 | 7.33 | 7.33 | 7.33 | 7.33 | 2644575 |
| 2025-07-08 15:13:00 | 7.32 | 7.32 | 7.32 | 7.32 | 500325 |
| 2025-07-08 15:12:00 | 7.32 | 7.33 | 7.32 | 7.33 | 3359325 |
| 2025-07-08 15:11:00 | 7.32 | 7.33 | 7.32 | 7.32 | 3001950 |
| 2025-07-08 15:10:00 | 7.33 | 7.33 | 7.32 | 7.32 | 2144250 |
| 2025-07-08 15:09:00 | 7.31 | 7.32 | 7.31 | 7.32 | 5074725 |
| 2025-07-08 15:08:00 | 7.3 | 7.3 | 7.29 | 7.29 | 285900 |
| 2025-07-08 15:07:00 | 7.29 | 7.29 | 7.29 | 7.29 | 0 |
| 2025-07-08 15:06:00 | 7.3 | 7.3 | 7.29 | 7.29 | 428850 |
| 2025-07-08 15:05:00 | 7.29 | 7.29 | 7.29 | 7.29 | 214425 |
| 2025-07-08 15:04:00 | 7.29 | 7.29 | 7.29 | 7.29 | 357375 |
| 2025-07-08 15:03:00 | 7.29 | 7.29 | 7.29 | 7.29 | 71475 |
| 2025-07-08 15:02:00 | 7.3 | 7.3 | 7.3 | 7.3 | 0 |
| 2025-07-08 15:01:00 | 7.29 | 7.3 | 7.29 | 7.3 | 929175 |
| 2025-07-08 15:00:00 | 7.29 | 7.29 | 7.29 | 7.29 | 3430800 |
| 2025-07-08 14:59:00 | 7.3 | 7.3 | 7.29 | 7.3 | 1286550 |
| 2025-07-08 14:58:00 | 7.29 | 7.29 | 7.29 | 7.29 | 1072125 |
| 2025-07-08 14:57:00 | 7.29 | 7.29 | 7.29 | 7.29 | 714750 |
| 2025-07-08 14:56:00 | 7.3 | 7.3 | 7.29 | 7.29 | 142950 |
| 2025-07-08 14:55:00 | 7.29 | 7.29 | 7.29 | 7.29 | 2144250 |
| 2025-07-08 14:54:00 | 7.28 | 7.28 | 7.28 | 7.28 | 2287200 |
| 2025-07-08 14:53:00 | 7.27 | 7.27 | 7.27 | 7.27 | 142950 |
| 2025-07-08 14:52:00 | 7.27 | 7.27 | 7.27 | 7.27 | 0 |
| 2025-07-08 14:51:00 | 7.28 | 7.28 | 7.27 | 7.27 | 142950 |
| 2025-07-08 14:50:00 | 7.27 | 7.28 | 7.27 | 7.28 | 1143600 |
| 2025-07-08 14:49:00 | 7.27 | 7.28 | 7.27 | 7.28 | 142950 |
| 2025-07-08 14:48:00 | 7.28 | 7.28 | 7.28 | 7.28 | 71475 |
| 2025-07-08 14:47:00 | 7.28 | 7.28 | 7.28 | 7.28 | 0 |
| 2025-07-08 14:46:00 | 7.28 | 7.28 | 7.28 | 7.28 | 71475 |
| 2025-07-08 14:45:00 | 7.27 | 7.27 | 7.27 | 7.27 | 285900 |
| 2025-07-08 14:44:00 | 7.27 | 7.27 | 7.27 | 7.27 | 214425 |
| 2025-07-08 14:43:00 | 7.27 | 7.27 | 7.27 | 7.27 | 1715400 |
| 2025-07-08 14:42:00 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
| 2025-07-08 14:41:00 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
| 2025-07-08 14:40:00 | 7.27 | 7.27 | 7.26 | 7.26 | 857700 |
| 2025-07-08 14:39:00 | 7.27 | 7.27 | 7.27 | 7.27 | 71475 |
| 2025-07-08 14:38:00 | 7.27 | 7.27 | 7.27 | 7.27 | 71475 |
| 2025-07-08 14:37:00 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
| 2025-07-08 14:36:00 | 7.26 | 7.26 | 7.26 | 7.26 | 142950 |
| 2025-07-08 14:35:00 | 7.26 | 7.26 | 7.26 | 7.26 | 142950 |
| 2025-07-08 14:34:00 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
| 2025-07-08 14:33:00 | 7.26 | 7.26 | 7.26 | 7.26 | 71475 |
| 2025-07-08 14:32:00 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
| 2025-07-08 14:31:00 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
| 2025-07-08 14:30:00 | 7.26 | 7.26 | 7.26 | 7.26 | 71475 |
| 2025-07-08 14:29:00 | 7.27 | 7.27 | 7.27 | 7.27 | 71475 |
| 2025-07-08 14:28:00 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
| 2025-07-08 14:27:00 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
| 2025-07-08 14:26:00 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
| 2025-07-08 14:25:00 | 7.27 | 7.27 | 7.26 | 7.26 | 142950 |
| 2025-07-08 14:24:00 | 7.26 | 7.26 | 7.26 | 7.26 | 71475 |
| 2025-07-08 14:23:00 | 7.26 | 7.26 | 7.26 | 7.26 | 71475 |
| 2025-07-08 14:22:00 | 7.26 | 7.26 | 7.26 | 7.26 | 357375 |
| 2025-07-08 14:21:00 | 7.26 | 7.26 | 7.26 | 7.26 | 214425 |
| 2025-07-08 14:20:00 | 7.27 | 7.27 | 7.26 | 7.26 | 4788825 |
| 2025-07-08 14:19:00 | 7.27 | 7.27 | 7.27 | 7.27 | 357375 |
| 2025-07-08 14:18:00 | 7.27 | 7.28 | 7.27 | 7.27 | 2501625 |
| 2025-07-08 14:17:00 | 7.27 | 7.27 | 7.27 | 7.27 | 142950 |
| 2025-07-08 14:16:00 | 7.27 | 7.27 | 7.27 | 7.27 | 1286550 |
| 2025-07-08 14:15:00 | 7.27 | 7.27 | 7.27 | 7.27 | 357375 |
| 2025-07-08 14:14:00 | 7.28 | 7.28 | 7.28 | 7.28 | 0 |
| 2025-07-08 14:13:00 | 7.27 | 7.28 | 7.27 | 7.28 | 285900 |
| 2025-07-08 14:12:00 | 7.27 | 7.27 | 7.27 | 7.27 | 5074725 |
| 2025-07-08 14:11:00 | 7.28 | 7.28 | 7.28 | 7.28 | 786225 |
| 2025-07-08 14:10:00 | 7.28 | 7.28 | 7.28 | 7.28 | 71475 |
| 2025-07-08 14:09:00 | 7.29 | 7.29 | 7.29 | 7.29 | 0 |
| 2025-07-08 14:08:00 | 7.29 | 7.29 | 7.29 | 7.29 | 0 |
| 2025-07-08 14:07:00 | 7.29 | 7.29 | 7.29 | 7.29 | 0 |
| 2025-07-08 14:06:00 | 7.29 | 7.29 | 7.29 | 7.29 | 357375 |
| 2025-07-08 14:05:00 | 7.29 | 7.29 | 7.28 | 7.28 | 3859650 |
| 2025-07-08 14:04:00 | 7.28 | 7.29 | 7.28 | 7.29 | 3859650 |
| 2025-07-08 14:03:00 | 7.28 | 7.28 | 7.28 | 7.28 | 1643925 |
| 2025-07-08 14:02:00 | 7.28 | 7.28 | 7.28 | 7.28 | 0 |
| 2025-07-08 14:01:00 | 7.28 | 7.28 | 7.28 | 7.28 | 857700 |
| 2025-07-08 14:00:00 | 7.28 | 7.28 | 7.28 | 7.28 | 3001950 |
| 2025-07-08 13:59:00 | 7.28 | 7.28 | 7.28 | 7.28 | 1143600 |
| 2025-07-08 13:58:00 | 7.28 | 7.28 | 7.28 | 7.28 | 6289800 |
| 2025-07-08 13:57:00 | 7.28 | 7.28 | 7.28 | 7.28 | 2501625 |
| 2025-07-08 13:56:00 | 7.27 | 7.27 | 7.27 | 7.27 | 571800 |
| 2025-07-08 13:55:00 | 7.27 | 7.27 | 7.27 | 7.27 | 428850 |
| 2025-07-08 13:54:00 | 7.27 | 7.27 | 7.27 | 7.27 | 0 |
| 2025-07-08 13:53:00 | 7.27 | 7.27 | 7.27 | 7.27 | 1000650 |
| 2025-07-08 13:52:00 | 7.27 | 7.27 | 7.27 | 7.27 | 2859000 |
| 2025-07-08 13:51:00 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
| 2025-07-08 13:50:00 | 7.26 | 7.26 | 7.26 | 7.26 | 1429500 |