Vedant Fashions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	418.10	422.55	405.80	408.35	408.35	-1.86%	237,006
May 27, 2026	412.05	424.00	412.05	416.10	416.10	0.27%	214,741
May 26, 2026	419.10	421.00	411.80	415.00	415.00	-0.99%	93,099
May 25, 2026	415.40	423.00	415.40	419.15	419.15	0.90%	111,497
May 22, 2026	426.00	428.05	413.00	415.40	415.40	-1.61%	397,522
May 21, 2026	425.05	428.80	418.00	422.20	422.20	1.72%	173,588
May 20, 2026	434.80	434.80	409.45	415.05	415.05	-3.91%	460,734
May 19, 2026	431.40	441.45	430.80	431.95	431.95	0.13%	66,297
May 18, 2026	435.00	435.30	421.00	431.40	431.40	-1.91%	80,564
May 15, 2026	444.20	446.55	433.70	439.80	439.80	-0.62%	217,571
May 14, 2026	443.25	446.10	436.10	442.55	442.55	0.05%	112,948
May 13, 2026	461.30	461.30	438.95	442.35	442.35	-3.84%	173,729
May 12, 2026	468.65	475.00	453.80	460.00	460.00	-1.84%	284,020
May 11, 2026	455.00	475.40	446.65	468.60	468.60	2.37%	419,351
May 8, 2026	447.00	465.95	441.00	457.75	457.75	2.61%	1,023,812
May 7, 2026	440.55	450.00	440.00	446.10	446.10	1.26%	216,883
May 6, 2026	430.95	442.55	428.15	440.55	440.55	2.31%	137,598
May 5, 2026	433.50	436.00	422.00	430.60	430.60	0.06%	221,639
May 4, 2026	433.00	443.65	426.00	430.35	430.35	0.80%	189,130
Apr 30, 2026	433.60	438.90	424.65	426.95	426.95	-2.66%	180,430
Apr 29, 2026	443.35	444.80	433.80	438.60	438.60	-0.17%	150,349
Apr 28, 2026	448.00	448.70	433.75	439.35	439.35	-1.99%	331,647
Apr 27, 2026	449.50	453.30	442.85	448.25	448.25	-0.40%	219,669
Apr 24, 2026	462.35	462.85	445.80	450.05	450.05	-2.65%	251,517
Apr 23, 2026	450.00	470.85	447.00	462.30	462.30	2.74%	603,825
Apr 22, 2026	450.85	456.85	446.40	449.95	449.95	-0.20%	362,654
Apr 21, 2026	448.70	454.00	443.00	450.85	450.85	0.48%	499,225
Apr 20, 2026	443.75	454.50	435.85	448.70	448.70	1.39%	592,742
Apr 17, 2026	424.90	447.00	422.80	442.55	442.55	3.11%	544,452
Apr 16, 2026	440.65	450.00	423.30	429.20	429.20	-1.19%	775,760
Apr 15, 2026	425.70	440.35	421.30	434.35	434.35	3.89%	575,638
Apr 13, 2026	381.65	422.00	381.65	418.10	418.10	5.51%	807,204
Apr 10, 2026	391.00	403.40	387.55	396.25	396.25	2.32%	874,317
Apr 9, 2026	400.95	404.95	385.40	387.25	387.25	-2.70%	326,946
Apr 8, 2026	400.00	400.50	392.15	398.00	398.00	2.52%	578,718
Apr 7, 2026	377.00	397.95	374.55	388.20	388.20	2.56%	389,283
Apr 6, 2026	365.00	384.00	365.00	378.50	378.50	2.57%	321,653
Apr 2, 2026	371.00	373.30	361.70	369.00	369.00	-1.43%	261,501
Apr 1, 2026	358.00	378.90	354.50	374.35	374.35	6.65%	320,923
Mar 30, 2026	342.10	353.95	339.15	351.00	351.00	0.26%	688,201
Mar 27, 2026	354.10	354.10	340.10	350.10	350.10	-1.31%	1,271,795
Mar 25, 2026	353.20	360.00	348.20	354.75	354.75	1.08%	586,354
Mar 24, 2026	342.20	354.05	334.35	350.95	350.95	3.74%	601,271
Mar 23, 2026	355.15	355.15	335.10	338.30	338.30	-4.74%	939,109
Mar 20, 2026	359.50	368.10	352.00	355.15	355.15	-1.11%	740,530
Mar 19, 2026	356.00	361.55	351.30	359.15	359.15	-1.29%	764,479
Mar 18, 2026	341.45	369.70	341.45	363.85	363.85	6.56%	1,160,628
Mar 17, 2026	339.20	346.45	332.25	341.45	341.45	1.29%	642,818
Mar 16, 2026	342.40	342.40	329.20	337.10	337.10	-1.55%	673,176
Mar 13, 2026	350.00	351.20	339.85	342.40	342.40	-2.99%	417,641