Vedavaag Systems Limited (BOM:533056)
India · Delayed Price · Currency is INR 36.68
-1.71 (-4.45%)
At close: Aug 26, 2025
Vedavaag Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36.73 | 37.00 | 36.05 | 36.79 | 36.79 | 2.17% | 7,935 |
| Aug 28, 2025 | 36.06 | 36.99 | 35.61 | 36.01 | 36.01 | -1.83% | 10,713 |
| Aug 26, 2025 | 39.23 | 39.23 | 35.55 | 36.68 | 36.68 | -4.45% | 36,134 |
| Aug 25, 2025 | 38.15 | 39.25 | 38.15 | 38.39 | 38.39 | 1.24% | 25,474 |
| Aug 22, 2025 | 38.06 | 39.25 | 37.40 | 37.92 | 37.92 | -1.56% | 26,025 |
| Aug 21, 2025 | 38.24 | 39.49 | 36.50 | 38.52 | 38.52 | 1.72% | 17,026 |
| Aug 20, 2025 | 38.50 | 38.99 | 37.54 | 37.87 | 37.87 | -1.69% | 12,004 |
| Aug 19, 2025 | 38.90 | 38.97 | 38.05 | 38.52 | 38.52 | 0.68% | 11,445 |
| Aug 18, 2025 | 36.65 | 38.99 | 36.50 | 38.26 | 38.26 | 5.95% | 36,146 |
| Aug 14, 2025 | 37.54 | 37.98 | 35.38 | 36.11 | 36.11 | -3.71% | 26,132 |
| Aug 13, 2025 | 37.00 | 37.67 | 36.66 | 37.50 | 37.50 | 1.57% | 24,615 |
| Aug 12, 2025 | 36.81 | 37.70 | 36.12 | 36.92 | 36.92 | 0.30% | 9,281 |
| Aug 11, 2025 | 34.31 | 37.60 | 33.00 | 36.81 | 36.81 | 6.76% | 49,399 |
| Aug 8, 2025 | 35.00 | 35.19 | 34.01 | 34.48 | 34.48 | 0.35% | 19,860 |
| Aug 7, 2025 | 35.10 | 35.50 | 33.50 | 34.36 | 34.36 | -2.97% | 43,879 |
| Aug 6, 2025 | 36.20 | 36.70 | 35.10 | 35.41 | 35.41 | -2.18% | 16,651 |
| Aug 5, 2025 | 36.00 | 36.50 | 35.11 | 36.20 | 36.20 | 0.75% | 13,516 |
| Aug 4, 2025 | 36.06 | 37.39 | 35.59 | 35.93 | 35.93 | -1.88% | 24,331 |
| Aug 1, 2025 | 37.90 | 37.90 | 36.60 | 36.62 | 36.62 | -1.48% | 11,736 |
| Jul 31, 2025 | 38.00 | 38.00 | 37.00 | 37.17 | 37.17 | -2.34% | 31,574 |
| Jul 30, 2025 | 38.20 | 38.69 | 37.55 | 38.06 | 38.06 | -0.16% | 15,524 |
| Jul 29, 2025 | 38.00 | 38.68 | 37.70 | 38.12 | 38.12 | 1.17% | 9,778 |
| Jul 28, 2025 | 39.68 | 39.68 | 37.60 | 37.68 | 37.68 | -1.28% | 24,314 |
| Jul 25, 2025 | 39.91 | 39.97 | 37.50 | 38.17 | 38.17 | -4.36% | 53,091 |
| Jul 24, 2025 | 39.85 | 40.00 | 39.01 | 39.91 | 39.91 | 1.92% | 24,146 |
| Jul 23, 2025 | 40.15 | 40.20 | 39.02 | 39.16 | 39.16 | -2.47% | 23,969 |
| Jul 22, 2025 | 39.44 | 40.58 | 39.44 | 40.15 | 40.15 | 0.70% | 40,683 |
| Jul 21, 2025 | 39.97 | 40.60 | 39.12 | 39.87 | 39.87 | 0.10% | 29,291 |
| Jul 18, 2025 | 40.40 | 41.00 | 39.51 | 39.83 | 39.83 | -1.07% | 41,016 |
| Jul 17, 2025 | 39.75 | 40.55 | 39.56 | 40.26 | 40.26 | 2.70% | 46,065 |
| Jul 16, 2025 | 38.99 | 39.50 | 38.10 | 39.20 | 39.20 | 2.16% | 30,763 |
| Jul 15, 2025 | 39.20 | 39.99 | 38.00 | 38.37 | 38.37 | -2.12% | 71,042 |
| Jul 14, 2025 | 39.26 | 39.70 | 38.00 | 39.20 | 39.20 | -0.15% | 94,739 |
| Jul 11, 2025 | 41.41 | 41.90 | 38.75 | 39.26 | 39.26 | -5.17% | 74,258 |
| Jul 10, 2025 | 41.89 | 42.20 | 41.25 | 41.40 | 41.40 | -0.22% | 14,649 |
| Jul 9, 2025 | 41.79 | 42.37 | 41.26 | 41.49 | 41.49 | 0.10% | 62,388 |
| Jul 8, 2025 | 41.19 | 42.20 | 41.00 | 41.45 | 41.45 | 0.63% | 48,117 |
| Jul 7, 2025 | 40.60 | 41.61 | 40.52 | 41.19 | 41.19 | 1.10% | 37,955 |
| Jul 4, 2025 | 41.00 | 41.20 | 40.00 | 40.74 | 40.74 | -0.61% | 41,671 |
| Jul 3, 2025 | 40.60 | 41.40 | 40.60 | 40.99 | 40.99 | 0.89% | 27,884 |
| Jul 2, 2025 | 40.98 | 41.44 | 40.20 | 40.63 | 40.63 | -0.56% | 47,452 |
| Jul 1, 2025 | 41.51 | 42.12 | 40.53 | 40.86 | 40.86 | -0.90% | 46,921 |
| Jun 30, 2025 | 42.15 | 43.00 | 41.01 | 41.23 | 41.23 | -1.17% | 43,922 |
| Jun 27, 2025 | 42.70 | 42.70 | 41.60 | 41.72 | 41.72 | -0.05% | 42,630 |
| Jun 26, 2025 | 42.50 | 43.00 | 41.60 | 41.74 | 41.74 | -1.53% | 52,350 |
| Jun 25, 2025 | 42.25 | 44.20 | 42.00 | 42.39 | 42.39 | -0.87% | 57,006 |
| Jun 24, 2025 | 42.35 | 43.60 | 42.35 | 42.76 | 42.76 | 0.80% | 12,210 |
| Jun 23, 2025 | 43.33 | 43.33 | 42.10 | 42.42 | 42.42 | -1.07% | 15,364 |
| Jun 20, 2025 | 43.44 | 43.88 | 42.10 | 42.88 | 42.88 | -1.29% | 40,698 |
| Jun 19, 2025 | 43.41 | 44.59 | 43.01 | 43.44 | 43.44 | -1.59% | 30,715 |