Vedavaag Systems Limited (BOM:533056)
India · Delayed Price · Currency is INR 15.33
-1.69 (-9.93%)
At close: Mar 27, 2026
Vedavaag Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.48 | 17.48 | 15.25 | 15.33 | 15.33 | -9.93% | 230,759 |
| Mar 25, 2026 | 17.11 | 17.29 | 16.51 | 17.02 | 17.02 | -0.23% | 64,637 |
| Mar 24, 2026 | 17.01 | 17.90 | 16.21 | 17.06 | 17.06 | 2.52% | 66,220 |
| Mar 23, 2026 | 17.09 | 17.94 | 15.37 | 16.64 | 16.64 | -2.63% | 84,761 |
| Mar 20, 2026 | 17.28 | 17.80 | 17.00 | 17.09 | 17.09 | 0.35% | 45,450 |
| Mar 19, 2026 | 17.25 | 17.70 | 16.81 | 17.03 | 17.03 | -1.50% | 20,892 |
| Mar 18, 2026 | 17.16 | 17.96 | 16.80 | 17.29 | 17.29 | 0.82% | 96,594 |
| Mar 17, 2026 | 17.97 | 17.97 | 16.00 | 17.15 | 17.15 | -2.67% | 49,698 |
| Mar 16, 2026 | 19.85 | 19.85 | 17.24 | 17.62 | 17.62 | -6.97% | 45,289 |
| Mar 13, 2026 | 19.30 | 19.30 | 18.61 | 18.94 | 18.94 | -0.68% | 69,240 |
| Mar 12, 2026 | 18.90 | 19.44 | 18.80 | 19.07 | 19.07 | -0.57% | 11,452 |
| Mar 11, 2026 | 19.46 | 19.92 | 19.00 | 19.18 | 19.18 | -1.44% | 22,713 |
| Mar 10, 2026 | 19.97 | 20.39 | 19.20 | 19.46 | 19.46 | -1.62% | 21,331 |
| Mar 9, 2026 | 20.44 | 20.44 | 19.25 | 19.78 | 19.78 | 0.20% | 36,246 |
| Mar 6, 2026 | 20.79 | 20.90 | 19.40 | 19.74 | 19.74 | -2.03% | 44,708 |
| Mar 5, 2026 | 20.49 | 20.75 | 19.99 | 20.15 | 20.15 | 0.15% | 52,977 |
| Mar 4, 2026 | 20.24 | 20.24 | 19.50 | 20.12 | 20.12 | 2.76% | 52,676 |
| Mar 2, 2026 | 19.50 | 20.39 | 19.49 | 19.58 | 19.58 | -2.39% | 18,910 |
| Feb 27, 2026 | 21.30 | 21.30 | 20.05 | 20.06 | 20.06 | -0.15% | 11,635 |
| Feb 26, 2026 | 20.50 | 20.50 | 20.00 | 20.09 | 20.09 | -0.54% | 36,194 |
| Feb 25, 2026 | 20.81 | 21.20 | 20.05 | 20.20 | 20.20 | -1.37% | 15,202 |
| Feb 24, 2026 | 20.85 | 20.90 | 20.00 | 20.48 | 20.48 | 0.99% | 25,918 |
| Feb 23, 2026 | 21.71 | 21.71 | 20.15 | 20.28 | 20.28 | 0.65% | 10,425 |
| Feb 20, 2026 | 20.22 | 20.50 | 19.81 | 20.15 | 20.15 | -0.35% | 15,554 |
| Feb 19, 2026 | 20.99 | 20.99 | 20.00 | 20.22 | 20.22 | -1.12% | 15,567 |
| Feb 18, 2026 | 20.75 | 20.75 | 20.25 | 20.45 | 20.45 | 0.69% | 36,461 |
| Feb 17, 2026 | 21.06 | 22.22 | 20.10 | 20.31 | 20.31 | -3.01% | 102,149 |
| Feb 16, 2026 | 20.25 | 22.00 | 20.25 | 20.94 | 20.94 | -3.99% | 25,718 |
| Feb 13, 2026 | 22.70 | 22.70 | 21.75 | 21.81 | 21.81 | -3.50% | 14,905 |
| Feb 12, 2026 | 21.35 | 23.05 | 21.20 | 22.60 | 22.60 | 5.51% | 85,357 |
| Feb 11, 2026 | 21.16 | 21.90 | 21.00 | 21.42 | 21.42 | 1.47% | 27,502 |
| Feb 10, 2026 | 20.85 | 21.50 | 20.80 | 21.11 | 21.11 | 0.62% | 18,414 |
| Feb 9, 2026 | 21.00 | 21.99 | 20.51 | 20.98 | 20.98 | 1.50% | 51,359 |
| Feb 6, 2026 | 20.94 | 21.00 | 18.62 | 20.67 | 20.67 | 0.10% | 59,027 |
| Feb 5, 2026 | 20.58 | 20.92 | 20.22 | 20.65 | 20.65 | 1.18% | 17,100 |
| Feb 4, 2026 | 20.94 | 21.58 | 20.20 | 20.41 | 20.41 | -0.54% | 67,352 |
| Feb 3, 2026 | 20.90 | 21.60 | 19.85 | 20.52 | 20.52 | -0.97% | 118,892 |
| Feb 2, 2026 | 20.97 | 21.31 | 20.15 | 20.72 | 20.72 | -1.19% | 8,860 |
| Feb 1, 2026 | 20.99 | 21.34 | 20.05 | 20.97 | 20.97 | 0.91% | 16,060 |
| Jan 30, 2026 | 20.60 | 21.19 | 20.05 | 20.78 | 20.78 | 0.39% | 47,670 |
| Jan 29, 2026 | 24.80 | 24.80 | 20.40 | 20.70 | 20.70 | -2.27% | 63,226 |
| Jan 28, 2026 | 21.89 | 22.30 | 20.90 | 21.18 | 21.18 | -1.26% | 72,555 |
| Jan 27, 2026 | 22.34 | 22.94 | 21.00 | 21.45 | 21.45 | -3.98% | 38,880 |
| Jan 23, 2026 | 22.44 | 24.95 | 21.20 | 22.34 | 22.34 | 2.20% | 250,094 |
| Jan 22, 2026 | 22.99 | 23.24 | 19.57 | 21.86 | 21.86 | -3.95% | 112,514 |
| Jan 21, 2026 | 23.68 | 25.00 | 22.52 | 22.76 | 22.76 | -5.56% | 39,944 |
| Jan 20, 2026 | 25.49 | 25.68 | 23.98 | 24.10 | 24.10 | -4.29% | 20,749 |
| Jan 19, 2026 | 26.00 | 26.00 | 25.00 | 25.18 | 25.18 | -3.82% | 35,523 |
| Jan 16, 2026 | 25.99 | 26.90 | 25.61 | 26.18 | 26.18 | 2.15% | 27,716 |
| Jan 14, 2026 | 25.35 | 25.93 | 25.35 | 25.63 | 25.63 | -0.70% | 21,529 |