NSE:VEDAVAAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.45	20.45	18.05	19.53	19.53	-4.12%	24,617
Nov 8, 2026	20.55	20.55	19.40	20.37	20.37	0.54%	4,500
Nov 6, 2026	20.00	20.70	19.35	20.26	20.26	1.66%	7,048
Nov 5, 2026	20.39	20.65	19.81	19.93	19.93	-0.45%	20,167
Nov 4, 2026	19.50	20.95	19.03	20.02	20.02	2.19%	16,082
Nov 3, 2026	19.75	19.98	19.12	19.59	19.59	-0.46%	6,800
Nov 2, 2026	19.75	20.99	19.30	19.68	19.68	0.92%	9,847
Oct 30, 2026	19.45	20.15	19.25	19.50	19.50	-1.66%	14,291
Oct 29, 2026	19.12	20.44	19.12	19.83	19.83	2.59%	7,686
Oct 28, 2026	19.31	19.79	19.00	19.33	19.33	0.62%	9,763
Oct 27, 2026	19.00	20.30	18.99	19.21	19.21	-0.10%	22,467
Oct 26, 2026	18.75	19.71	18.75	19.23	19.23	1.16%	16,285
Oct 23, 2026	20.40	20.40	18.12	19.01	19.01	-7.76%	33,744
Oct 22, 2026	22.05	22.05	20.40	20.61	20.61	-6.53%	39,523
Oct 21, 2026	22.20	23.00	21.89	22.05	22.05	-1.65%	25,981
Oct 19, 2026	22.60	23.25	22.08	22.42	22.42	-1.88%	23,653
Oct 16, 2026	22.50	23.00	21.86	22.85	22.85	1.65%	36,523
Oct 15, 2026	22.90	23.50	22.21	22.48	22.48	-1.92%	24,672
Oct 14, 2026	22.39	24.20	21.00	22.92	22.92	1.87%	177,198
Oct 13, 2026	22.26	23.50	22.26	22.50	22.50	1.08%	34,120
Oct 12, 2026	23.40	23.40	22.10	22.26	22.26	-4.01%	33,202
Oct 9, 2026	22.33	23.30	22.22	23.19	23.19	4.37%	20,088
Oct 8, 2026	23.00	23.79	22.13	22.22	22.22	-2.71%	86,178
Oct 7, 2026	23.50	23.51	22.11	22.84	22.84	-1.72%	60,838
Oct 6, 2026	22.00	23.34	22.00	23.24	23.24	4.08%	130,276
Oct 5, 2026	22.16	22.59	21.46	22.33	22.33	0.77%	27,473
Oct 1, 2026	22.79	22.79	20.93	22.16	22.16	-0.36%	46,023
Sep 30, 2026	22.06	22.96	21.81	22.24	22.24	0.82%	43,880
Sep 29, 2026	23.38	23.38	21.66	22.06	22.06	-3.79%	54,384
Sep 28, 2026	23.03	23.44	22.40	22.93	22.93	-2.22%	89,113
Sep 25, 2026	20.60	24.19	20.60	23.45	23.45	10.04%	261,746
Sep 24, 2026	22.27	22.30	21.13	21.31	21.31	-3.84%	20,903
Sep 23, 2026	22.75	22.75	21.23	22.16	22.16	1.65%	14,206
Sep 22, 2026	23.21	23.21	20.50	21.80	21.80	-4.60%	109,600
Sep 21, 2026	23.00	23.67	21.70	22.85	22.85	2.88%	65,171
Sep 18, 2026	22.00	23.25	20.35	22.21	22.21	5.76%	105,589
Sep 17, 2026	20.79	21.29	20.45	21.00	21.00	6.22%	138,410
Sep 16, 2026	21.97	22.07	19.60	19.77	19.77	-5.77%	62,223
Sep 15, 2026	23.43	24.99	20.52	20.98	20.98	-10.27%	184,975
Sep 11, 2026	22.65	25.69	22.51	23.38	23.38	5.27%	930,326
Sep 10, 2026	18.70	22.21	18.51	22.21	22.21	19.99%	526,243
Sep 9, 2026	18.99	19.08	18.16	18.51	18.51	-1.70%	7,155
Sep 8, 2026	18.16	19.40	17.25	18.83	18.83	3.75%	59,851
Sep 7, 2026	18.30	18.50	17.00	18.15	18.15	-0.11%	31,991
Sep 4, 2026	18.30	18.44	18.05	18.17	18.17	0.17%	17,174
Sep 3, 2026	18.28	18.50	18.00	18.14	18.14	-0.77%	10,855
Sep 2, 2026	18.50	18.86	18.01	18.28	18.28	-0.22%	12,389
Sep 1, 2026	18.94	18.94	18.05	18.32	18.32	-0.33%	8,632
Aug 31, 2026	18.77	19.00	16.98	18.38	18.38	0.27%	32,690
Aug 28, 2026	18.90	18.90	18.00	18.33	18.33	-0.16%	18,350