Vedant Asset Limited (BOM:543623)
India · Delayed Price · Currency is INR 53.16
+2.53 (5.00%)
At close: May 11, 2026
Vedant Asset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 40.40 | 40.40 | 38.80 | 39.40 | 39.40 | -10.45% | 13,500 |
| Feb 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,500 |
| Feb 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.70% | 1,500 |
| Feb 6, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - | 1,500 |
| Feb 4, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -2.06% | 1,500 |
| Feb 2, 2026 | 40.01 | 45.70 | 40.00 | 45.70 | 45.70 | 14.25% | 7,500 |
| Feb 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,500 |
| Jan 30, 2026 | 40.06 | 40.06 | 40.00 | 40.00 | 40.00 | -6.76% | 4,500 |
| 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 |