NSE:VEDAVAAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	18.87	18.90	18.21	18.36	18.36	-0.76%	13,071
Aug 26, 2026	18.62	18.80	18.26	18.50	18.50	1.37%	20,922
Aug 25, 2026	18.50	18.80	18.10	18.25	18.25	-1.19%	28,224
Aug 24, 2026	18.97	18.97	18.42	18.47	18.47	0.27%	9,750
Aug 21, 2026	18.11	18.90	18.11	18.42	18.42	-0.27%	27,999
Aug 20, 2026	18.41	18.94	18.06	18.47	18.47	-	45,864
Aug 19, 2026	18.98	19.80	18.27	18.47	18.47	-2.69%	36,135