VODAFONE IDEA LIMITED (idea)
TELECOM | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 7.46 | 7.49 | 7.46 | 7.49 | 2240000 |
| 2025-04-25 15:28:00 | 7.48 | 7.48 | 7.46 | 7.46 | 5240000 |
| 2025-04-25 15:27:00 | 7.47 | 7.49 | 7.47 | 7.48 | 960000 |
| 2025-04-25 15:26:00 | 7.49 | 7.5 | 7.47 | 7.47 | 5680000 |
| 2025-04-25 15:25:00 | 7.49 | 7.49 | 7.49 | 7.49 | 1760000 |
| 2025-04-25 15:24:00 | 7.47 | 7.49 | 7.47 | 7.49 | 5040000 |
| 2025-04-25 15:23:00 | 7.49 | 7.49 | 7.47 | 7.47 | 1240000 |
| 2025-04-25 15:22:00 | 7.5 | 7.5 | 7.48 | 7.49 | 840000 |
| 2025-04-25 15:21:00 | 7.49 | 7.5 | 7.49 | 7.5 | 2240000 |
| 2025-04-25 15:20:00 | 7.49 | 7.5 | 7.48 | 7.5 | 3040000 |
| 2025-04-25 15:19:00 | 7.48 | 7.49 | 7.47 | 7.49 | 3080000 |
| 2025-04-25 15:18:00 | 7.48 | 7.49 | 7.48 | 7.49 | 1560000 |
| 2025-04-25 15:17:00 | 7.5 | 7.5 | 7.48 | 7.48 | 2040000 |
| 2025-04-25 15:16:00 | 7.5 | 7.5 | 7.5 | 7.5 | 1840000 |
| 2025-04-25 15:15:00 | 7.51 | 7.51 | 7.5 | 7.5 | 1440000 |
| 2025-04-25 15:14:00 | 7.51 | 7.51 | 7.51 | 7.51 | 480000 |
| 2025-04-25 15:13:00 | 7.53 | 7.53 | 7.51 | 7.51 | 2440000 |
| 2025-04-25 15:12:00 | 7.53 | 7.53 | 7.53 | 7.53 | 840000 |
| 2025-04-25 15:11:00 | 7.53 | 7.55 | 7.53 | 7.53 | 2440000 |
| 2025-04-25 15:10:00 | 7.51 | 7.53 | 7.51 | 7.53 | 6000000 |
| 2025-04-25 15:09:00 | 7.51 | 7.51 | 7.5 | 7.51 | 520000 |
| 2025-04-25 15:08:00 | 7.51 | 7.51 | 7.51 | 7.51 | 1120000 |
| 2025-04-25 15:07:00 | 7.52 | 7.52 | 7.51 | 7.51 | 320000 |
| 2025-04-25 15:06:00 | 7.52 | 7.52 | 7.52 | 7.52 | 1240000 |
| 2025-04-25 15:05:00 | 7.53 | 7.53 | 7.53 | 7.53 | 200000 |
| 2025-04-25 15:04:00 | 7.52 | 7.53 | 7.52 | 7.53 | 440000 |
| 2025-04-25 15:03:00 | 7.52 | 7.52 | 7.52 | 7.52 | 80000 |
| 2025-04-25 15:02:00 | 7.53 | 7.53 | 7.52 | 7.52 | 640000 |
| 2025-04-25 15:01:00 | 7.54 | 7.54 | 7.53 | 7.53 | 320000 |
| 2025-04-25 15:00:00 | 7.52 | 7.54 | 7.52 | 7.54 | 1240000 |
| 2025-04-25 14:59:00 | 7.52 | 7.52 | 7.52 | 7.52 | 280000 |
| 2025-04-25 14:58:00 | 7.53 | 7.53 | 7.52 | 7.52 | 1200000 |
| 2025-04-25 14:57:00 | 7.52 | 7.53 | 7.52 | 7.53 | 1200000 |
| 2025-04-25 14:56:00 | 7.54 | 7.54 | 7.54 | 7.54 | 120000 |
| 2025-04-25 14:55:00 | 7.53 | 7.54 | 7.53 | 7.54 | 120000 |
| 2025-04-25 14:54:00 | 7.53 | 7.53 | 7.53 | 7.53 | 120000 |
| 2025-04-25 14:53:00 | 7.54 | 7.55 | 7.53 | 7.53 | 800000 |
| 2025-04-25 14:52:00 | 7.53 | 7.54 | 7.53 | 7.54 | 680000 |
| 2025-04-25 14:51:00 | 7.55 | 7.55 | 7.53 | 7.53 | 320000 |
| 2025-04-25 14:50:00 | 7.54 | 7.55 | 7.54 | 7.55 | 1720000 |
| 2025-04-25 14:49:00 | 7.52 | 7.52 | 7.52 | 7.52 | 1080000 |
| 2025-04-25 14:48:00 | 7.5 | 7.52 | 7.5 | 7.52 | 1960000 |
| 2025-04-25 14:47:00 | 7.5 | 7.5 | 7.5 | 7.5 | 480000 |
| 2025-04-25 14:46:00 | 7.51 | 7.51 | 7.5 | 7.5 | 2720000 |
| 2025-04-25 14:45:00 | 7.51 | 7.51 | 7.51 | 7.51 | 400000 |
| 2025-04-25 14:44:00 | 7.5 | 7.51 | 7.5 | 7.51 | 3680000 |
| 2025-04-25 14:43:00 | 7.52 | 7.52 | 7.51 | 7.51 | 200000 |
| 2025-04-25 14:42:00 | 7.51 | 7.53 | 7.51 | 7.52 | 800000 |
| 2025-04-25 14:41:00 | 7.51 | 7.52 | 7.51 | 7.52 | 480000 |
| 2025-04-25 14:40:00 | 7.53 | 7.53 | 7.51 | 7.51 | 2280000 |
| 2025-04-25 14:39:00 | 7.53 | 7.53 | 7.52 | 7.52 | 160000 |
| 2025-04-25 14:38:00 | 7.52 | 7.53 | 7.52 | 7.53 | 240000 |
| 2025-04-25 14:37:00 | 7.51 | 7.52 | 7.51 | 7.52 | 440000 |
| 2025-04-25 14:36:00 | 7.52 | 7.52 | 7.51 | 7.51 | 2400000 |
| 2025-04-25 14:35:00 | 7.52 | 7.52 | 7.52 | 7.52 | 240000 |
| 2025-04-25 14:34:00 | 7.52 | 7.53 | 7.52 | 7.52 | 1200000 |
| 2025-04-25 14:33:00 | 7.52 | 7.52 | 7.51 | 7.52 | 3080000 |
| 2025-04-25 14:32:00 | 7.54 | 7.54 | 7.52 | 7.52 | 400000 |
| 2025-04-25 14:31:00 | 7.54 | 7.54 | 7.54 | 7.54 | 1400000 |
| 2025-04-25 14:30:00 | 7.54 | 7.54 | 7.54 | 7.54 | 360000 |
| 2025-04-25 14:29:00 | 7.53 | 7.54 | 7.53 | 7.54 | 600000 |
| 2025-04-25 14:28:00 | 7.54 | 7.54 | 7.53 | 7.53 | 480000 |
| 2025-04-25 14:27:00 | 7.54 | 7.54 | 7.54 | 7.54 | 480000 |
| 2025-04-25 14:26:00 | 7.54 | 7.54 | 7.54 | 7.54 | 160000 |
| 2025-04-25 14:25:00 | 7.55 | 7.55 | 7.54 | 7.54 | 880000 |
| 2025-04-25 14:24:00 | 7.54 | 7.55 | 7.54 | 7.55 | 240000 |
| 2025-04-25 14:23:00 | 7.56 | 7.57 | 7.54 | 7.54 | 840000 |
| 2025-04-25 14:22:00 | 7.55 | 7.56 | 7.55 | 7.56 | 80000 |
| 2025-04-25 14:21:00 | 7.55 | 7.55 | 7.55 | 7.55 | 640000 |
| 2025-04-25 14:20:00 | 7.55 | 7.55 | 7.55 | 7.55 | 1560000 |
| 2025-04-25 14:19:00 | 7.55 | 7.55 | 7.55 | 7.55 | 80000 |
| 2025-04-25 14:18:00 | 7.56 | 7.56 | 7.55 | 7.55 | 440000 |
| 2025-04-25 14:17:00 | 7.56 | 7.56 | 7.56 | 7.56 | 920000 |
| 2025-04-25 14:16:00 | 7.55 | 7.56 | 7.55 | 7.56 | 480000 |
| 2025-04-25 14:15:00 | 7.53 | 7.55 | 7.53 | 7.55 | 1000000 |
| 2025-04-25 14:14:00 | 7.52 | 7.53 | 7.52 | 7.53 | 1280000 |
| 2025-04-25 14:13:00 | 7.52 | 7.52 | 7.52 | 7.52 | 1680000 |
| 2025-04-25 14:12:00 | 7.53 | 7.53 | 7.52 | 7.52 | 200000 |
| 2025-04-25 14:11:00 | 7.53 | 7.53 | 7.52 | 7.53 | 3520000 |
| 2025-04-25 14:10:00 | 7.55 | 7.55 | 7.53 | 7.53 | 5000000 |
| 2025-04-25 14:09:00 | 7.55 | 7.56 | 7.55 | 7.55 | 1600000 |
| 2025-04-25 14:08:00 | 7.58 | 7.58 | 7.55 | 7.55 | 4360000 |
| 2025-04-25 14:07:00 | 7.59 | 7.59 | 7.58 | 7.58 | 1840000 |
| 2025-04-25 14:06:00 | 7.6 | 7.6 | 7.59 | 7.59 | 2480000 |
| 2025-04-25 14:05:00 | 7.6 | 7.61 | 7.6 | 7.61 | 280000 |
| 2025-04-25 14:04:00 | 7.61 | 7.61 | 7.6 | 7.6 | 1280000 |
| 2025-04-25 14:03:00 | 7.61 | 7.62 | 7.61 | 7.61 | 2120000 |
| 2025-04-25 14:02:00 | 7.61 | 7.61 | 7.61 | 7.61 | 960000 |
| 2025-04-25 14:01:00 | 7.61 | 7.61 | 7.61 | 7.61 | 120000 |
| 2025-04-25 14:00:00 | 7.62 | 7.62 | 7.61 | 7.61 | 1320000 |
| 2025-04-25 13:59:00 | 7.61 | 7.63 | 7.61 | 7.63 | 960000 |
| 2025-04-25 13:58:00 | 7.61 | 7.61 | 7.61 | 7.61 | 680000 |
| 2025-04-25 13:57:00 | 7.6 | 7.6 | 7.6 | 7.6 | 200000 |
| 2025-04-25 13:56:00 | 7.6 | 7.6 | 7.59 | 7.6 | 320000 |
| 2025-04-25 13:55:00 | 7.6 | 7.6 | 7.6 | 7.6 | 280000 |
| 2025-04-25 13:54:00 | 7.58 | 7.6 | 7.58 | 7.6 | 360000 |
| 2025-04-25 13:53:00 | 7.6 | 7.6 | 7.58 | 7.58 | 480000 |
| 2025-04-25 13:52:00 | 7.6 | 7.6 | 7.6 | 7.6 | 840000 |
| 2025-04-25 13:51:00 | 7.6 | 7.6 | 7.6 | 7.6 | 160000 |
| 2025-04-25 13:50:00 | 7.59 | 7.61 | 7.59 | 7.6 | 1120000 |