Vedant Asset Limited (BOM:543623)
India · Delayed Price · Currency is INR 84.63
-1.72 (-1.99%)
At close: Jul 14, 2026
Vedant Asset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | -1.99% | 1,500 |
| Jul 13, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -2.00% | 6,000 |
| Jul 10, 2026 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | -1.99% | 3,000 |
| Jul 9, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -1.99% | 9,000 |
| Jul 8, 2026 | 93.60 | 93.60 | 91.73 | 91.73 | 91.73 | -2.00% | 27,000 |
| Jul 7, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 1.99% | 6,000 |
| Jul 6, 2026 | 90.00 | 91.77 | 90.00 | 91.77 | 91.77 | 1.99% | 58,500 |
| Jul 3, 2026 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 4.99% | 6,000 |
| Jul 2, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 5.00% | 1,500 |
| Jul 1, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 4.99% | 18,000 |
| Jun 30, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 5.00% | 1,500 |
| Jun 29, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 4.99% | 4,500 |
| Jun 25, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 4.99% | 9,000 |
| Jun 24, 2026 | 64.00 | 67.17 | 64.00 | 67.17 | 67.17 | 4.99% | 48,000 |
| 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 |