Vedant Asset Limited (BOM:543623)
India · Delayed Price · Currency is INR 42.90
0.00 (0.00%)
At close: Jan 21, 2026
Vedant Asset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 3,000 |
| Jan 20, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 1,500 |
| Jan 19, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -0.21% | 3,000 |
| Jan 16, 2026 | 43.00 | 43.00 | 42.99 | 42.99 | 42.99 | -0.02% | 13,500 |
| Jan 14, 2026 | 42.05 | 43.00 | 42.05 | 43.00 | 43.00 | 2.26% | 3,000 |
| Jan 13, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - | 3,000 |
| Jan 12, 2026 | 42.05 | 42.10 | 42.05 | 42.05 | 42.05 | -0.24% | 6,000 |
| Jan 8, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -7.46% | 1,500 |
| Jan 6, 2026 | 45.40 | 52.95 | 45.40 | 45.55 | 45.55 | 0.33% | 10,500 |
| Jan 5, 2026 | 40.09 | 45.40 | 40.08 | 45.40 | 45.40 | -1.30% | 4,500 |
| Jan 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 6,000 |
| Dec 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,500 |
| Dec 29, 2025 | 47.99 | 47.99 | 46.00 | 46.00 | 46.00 | 6.98% | 7,500 |
| Dec 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3.61% | 1,500 |
| Dec 24, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -2.35% | 1,500 |
| Dec 23, 2025 | 42.55 | 42.55 | 42.50 | 42.50 | 42.50 | -2.75% | 3,000 |
| Dec 18, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 1,500 |
| Dec 17, 2025 | 42.50 | 43.70 | 42.00 | 43.70 | 43.70 | -12.60% | 6,000 |
| Dec 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 1,500 |
| Dec 9, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 1,500 |
| Dec 8, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.20% | 1,500 |
| Dec 1, 2025 | 42.00 | 49.60 | 42.00 | 49.60 | 49.60 | 19.95% | 6,000 |
| Nov 28, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -2.71% | 1,500 |
| Nov 25, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 1,500 |
| Nov 24, 2025 | 46.50 | 46.50 | 42.50 | 42.50 | 42.50 | -8.60% | 4,500 |
| Nov 21, 2025 | 48.05 | 48.05 | 46.50 | 46.50 | 46.50 | 15.38% | 4,500 |
| Nov 13, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -6.28% | 3,000 |
| Nov 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,500 |
| Nov 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 4,500 |
| Nov 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,500 |
| Nov 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -8.33% | 1,500 |
| Nov 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 3,000 |
| Oct 31, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1,500 |
| Oct 30, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 4.35% | 7,500 |
| Oct 27, 2025 | 48.00 | 48.00 | 44.00 | 46.00 | 46.00 | 6.98% | 9,000 |
| Oct 24, 2025 | 51.00 | 51.00 | 43.00 | 43.00 | 43.00 | 0.12% | 6,000 |
| Oct 20, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | 1,500 |
| Oct 14, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | 1,500 |
| Oct 13, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | 1,500 |
| Oct 9, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.09% | 1,500 |
| Oct 6, 2025 | 41.63 | 42.99 | 41.63 | 42.99 | 42.99 | 5.83% | 3,000 |
| Oct 3, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -3.29% | 4,500 |
| Sep 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3,000 |
| Sep 29, 2025 | 41.99 | 42.00 | 41.99 | 42.00 | 42.00 | 4.45% | 3,000 |
| Sep 26, 2025 | 40.50 | 40.50 | 40.21 | 40.21 | 40.21 | -4.26% | 3,000 |
| Sep 18, 2025 | 41.99 | 42.00 | 41.99 | 42.00 | 42.00 | 2.44% | 9,000 |
| Sep 17, 2025 | 42.10 | 42.10 | 40.10 | 41.00 | 41.00 | -2.38% | 6,000 |
| Sep 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,500 |
| Sep 15, 2025 | 41.95 | 43.50 | 41.95 | 42.00 | 42.00 | 4.74% | 9,000 |
| Sep 12, 2025 | 41.50 | 41.50 | 40.10 | 40.10 | 40.10 | 0.25% | 4,500 |