Vedant Asset Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	63.98	63.98	63.98	63.98	63.98	4.99%	15,000
Jun 22, 2026	60.94	60.94	60.94	60.94	60.94	5.00%	6,000
Jun 19, 2026	58.04	58.04	58.04	58.04	58.04	4.99%	12,000
Jun 18, 2026	53.97	55.28	53.97	55.28	55.28	5.00%	9,000
Jun 17, 2026	52.65	52.65	52.65	52.65	52.65	4.99%	7,500
Jun 16, 2026	50.15	50.15	50.15	50.15	50.15	4.98%	10,500
Jun 15, 2026	45.50	47.77	45.50	47.77	47.77	4.99%	13,500
Jun 12, 2026	45.50	45.50	45.50	45.50	45.50	3.17%	6,000
Jun 11, 2026	44.10	44.10	44.10	44.10	44.10	5.00%	3,000
Jun 10, 2026	42.00	42.00	42.00	42.00	42.00	5.00%	1,500
Jun 9, 2026	41.31	41.31	40.00	40.00	40.00	-3.17%	3,000
Jun 5, 2026	43.42	43.42	41.31	41.31	41.31	-4.86%	7,500
Jun 4, 2026	43.42	43.42	43.42	43.42	43.42	2.48%	3,000
May 29, 2026	42.37	42.37	42.37	42.37	42.37	4.98%	1,500
May 27, 2026	40.36	40.36	40.36	40.36	40.36	-	1,500
May 26, 2026	40.36	40.36	40.36	40.36	40.36	-	1,500
May 25, 2026	40.36	40.36	40.36	40.36	40.36	-4.97%	12,000
May 22, 2026	42.50	42.50	42.47	42.47	42.47	-	6,000
May 21, 2026	42.47	42.47	42.47	42.47	42.47	-	3,000
May 19, 2026	42.47	42.47	42.47	42.47	42.47	-2.01%	4,500
May 18, 2026	43.34	43.34	43.34	43.34	43.34	-5.00%	6,000
May 15, 2026	45.63	45.63	45.62	45.62	45.62	-0.02%	3,000
May 14, 2026	47.07	47.07	45.63	45.63	45.63	-5.00%	7,500
May 13, 2026	48.03	48.03	48.03	48.03	48.03	-4.99%	9,000
May 12, 2026	53.00	55.81	50.51	50.55	50.55	-4.91%	70,500
May 11, 2026	53.16	53.16	53.16	53.16	53.16	5.00%	12,000
May 8, 2026	50.63	50.63	50.63	50.63	50.63	5.00%	9,000
May 7, 2026	48.22	48.22	48.22	48.22	48.22	4.99%	4,500
May 6, 2026	45.93	45.93	45.93	45.93	45.93	4.98%	10,500
May 5, 2026	43.75	43.75	43.75	43.75	43.75	4.99%	10,500
May 4, 2026	41.67	41.67	41.67	41.67	41.67	4.99%	1,500
Apr 30, 2026	39.69	39.69	39.69	39.69	39.69	5.00%	1,500
Apr 28, 2026	37.80	37.80	37.80	37.80	37.80	3.28%	1,500
Apr 27, 2026	36.60	36.60	36.60	36.60	36.60	1.39%	1,500
Apr 22, 2026	37.90	37.90	36.10	36.10	36.10	-	3,000
Apr 16, 2026	36.10	36.10	36.10	36.10	36.10	4.94%	1,500
Apr 8, 2026	34.40	34.40	34.40	34.40	34.40	-	3,000
Apr 6, 2026	34.50	34.50	34.30	34.40	34.40	0.29%	3,000
Mar 25, 2026	36.10	36.10	34.30	34.30	34.30	-4.99%	4,500
Mar 24, 2026	36.10	36.10	36.10	36.10	36.10	-5.00%	4,500
Mar 23, 2026	38.75	38.75	38.00	38.00	38.00	-1.55%	7,500
Mar 18, 2026	38.60	38.60	38.60	38.60	38.60	-17.87%	1,500
Mar 16, 2026	47.00	47.00	47.00	47.00	47.00	-1.05%	1,500
Mar 13, 2026	47.50	47.50	47.50	47.50	47.50	-	3,000
Mar 12, 2026	33.00	47.50	33.00	47.50	47.50	18.16%	3,000
Mar 10, 2026	40.20	40.20	40.20	40.20	40.20	4.12%	1,500
Mar 4, 2026	38.61	38.61	38.61	38.61	38.61	-	1,500
Mar 2, 2026	38.61	38.61	38.61	38.61	38.61	-	1,500
Feb 27, 2026	38.61	38.61	38.61	38.61	38.61	-	1,500
Feb 26, 2026	38.61	38.61	38.61	38.61	38.61	-2.01%	3,000