Vedant Asset Limited (BOM:543623)
India · Delayed Price · Currency is INR 65.60
+3.06 (4.89%)
At close: Oct 19, 2026
Vedant Asset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 64.10 | 65.60 | 64.00 | 65.60 | 65.60 | 4.89% | 13,500 |
| Oct 16, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 4.99% | 10,500 |
| Oct 15, 2026 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 4.47% | 3,000 |
| Oct 14, 2026 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 4.99% | 4,500 |
| Oct 13, 2026 | 50.00 | 54.31 | 49.75 | 54.31 | 54.31 | 4.99% | 6,000 |
| Oct 12, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -5.00% | 1,500 |
| Oct 8, 2026 | 55.00 | 55.00 | 54.45 | 54.45 | 54.45 | -1.25% | 4,500 |
| Oct 7, 2026 | 55.12 | 55.14 | 55.12 | 55.14 | 55.14 | -4.93% | 6,000 |
| Oct 6, 2026 | 58.10 | 58.10 | 58.00 | 58.00 | 58.00 | - | 3,000 |
| Oct 5, 2026 | 59.00 | 59.99 | 56.05 | 58.00 | 58.00 | -1.69% | 9,000 |
| Sep 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.62% | 1,500 |
| Sep 29, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -1.99% | 1,500 |
| Sep 25, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | -1.99% | 1,500 |
| Sep 24, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -1.99% | 3,000 |
| Sep 22, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -2.00% | 1,500 |
| Sep 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.67% | 1,500 |
| Sep 11, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -1.93% | 1,500 |
| Sep 10, 2026 | 67.00 | 67.00 | 66.73 | 66.73 | 66.73 | -0.99% | 3,000 |
| Sep 8, 2026 | 68.40 | 68.40 | 67.40 | 67.40 | 67.40 | -1.99% | 3,000 |
| Sep 3, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - | 1,500 |
| Sep 1, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -2.00% | 1,500 |
| Aug 31, 2026 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | -2.00% | 4,500 |
| Aug 28, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -2.00% | 7,500 |
| Aug 27, 2026 | 73.06 | 73.06 | 71.60 | 73.06 | 73.06 | 4.99% | 27,000 |
| Aug 26, 2026 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 4.99% | 4,500 |
| Aug 25, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 4.99% | 9,000 |
| Aug 24, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 4.99% | 3,000 |
| Aug 21, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 4.99% | 7,500 |
| Aug 20, 2026 | 51.83 | 57.27 | 51.83 | 57.27 | 57.27 | 4.99% | 22,500 |
| Aug 19, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -5.00% | 3,000 |
| Aug 18, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -5.00% | 6,000 |
| Aug 17, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -5.00% | 9,000 |
| Aug 14, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -4.99% | 7,500 |
| Aug 13, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -4.99% | 4,500 |
| Aug 12, 2026 | 70.48 | 71.89 | 70.48 | 70.48 | 70.48 | -4.99% | 7,500 |
| Aug 11, 2026 | 79.00 | 79.00 | 74.18 | 74.18 | 74.18 | -4.99% | 13,500 |
| Aug 7, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -2.00% | 1,500 |
| Jul 27, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | -1.99% | 1,500 |
| Jul 24, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | -1.99% | 1,500 |
| Jul 16, 2026 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -2.00% | 1,500 |
| 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 |