Vedanta Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	32.91	33.00	31.95	32.77	32.77	-0.21%	18,705,111
Sep 30, 2026	34.25	34.30	32.70	32.84	32.84	-4.12%	17,056,090
Sep 29, 2026	32.17	34.80	31.80	34.25	34.25	6.53%	35,097,382
Sep 28, 2026	33.09	33.11	32.11	32.15	32.15	-2.43%	6,021,208
Sep 25, 2026	32.10	33.10	31.53	32.95	32.95	2.65%	14,269,360
Sep 24, 2026	32.85	32.85	31.90	32.10	32.10	-2.67%	9,200,935
Sep 23, 2026	31.29	33.44	31.28	32.98	32.98	6.15%	28,255,830
Sep 22, 2026	30.86	31.61	30.77	31.07	31.07	0.94%	18,011,957
Sep 21, 2026	31.17	31.25	30.70	30.78	30.78	-1.25%	5,959,497
Sep 18, 2026	31.19	31.60	30.44	31.17	31.17	0.52%	12,482,165
Sep 17, 2026	30.95	31.33	30.76	31.01	31.01	0.03%	7,700,949
Sep 16, 2026	31.50	31.80	30.78	31.00	31.00	-2.15%	13,474,724
Sep 15, 2026	33.51	33.55	31.56	31.68	31.68	-5.77%	15,567,840
Sep 11, 2026	33.80	33.94	33.34	33.62	33.62	-1.00%	5,964,281
Sep 10, 2026	34.39	34.50	33.81	33.96	33.96	-0.93%	10,913,217
Sep 9, 2026	34.34	34.75	34.02	34.28	34.28	-	8,453,812
Sep 8, 2026	34.30	34.82	34.15	34.28	34.28	0.47%	8,548,535
Sep 7, 2026	34.20	34.54	33.75	34.12	34.12	-0.23%	12,155,109
Sep 4, 2026	34.37	34.59	34.13	34.20	34.20	-0.26%	12,242,508
Sep 3, 2026	34.90	35.10	34.20	34.29	34.29	-1.24%	11,033,569
Sep 2, 2026	34.75	35.07	34.22	34.72	34.72	-0.32%	9,127,321
Sep 1, 2026	35.40	35.48	34.56	34.83	34.83	-0.99%	8,570,993
Aug 31, 2026	36.64	36.64	35.10	35.18	35.18	-3.98%	17,247,572
Aug 28, 2026	37.65	37.75	36.51	36.64	36.64	-2.29%	13,250,516
Aug 27, 2026	37.60	38.35	37.25	37.50	37.50	0.03%	19,385,875
Aug 26, 2026	36.94	37.69	36.84	37.49	37.49	1.52%	20,656,004
Aug 25, 2026	36.35	37.07	36.07	36.93	36.93	1.74%	12,513,028
Aug 24, 2026	36.50	37.30	36.14	36.30	36.30	-	20,320,133
Aug 21, 2026	36.10	36.72	35.85	36.30	36.30	0.72%	13,542,613
Aug 20, 2026	36.09	36.40	35.65	36.04	36.04	0.47%	14,747,662
Aug 19, 2026	36.19	36.27	35.73	35.87	35.87	-0.86%	9,691,147
Aug 18, 2026	36.49	37.14	36.13	36.18	36.18	-1.12%	17,816,221
Aug 17, 2026	36.50	36.98	36.08	36.59	36.59	0.14%	9,962,371
Aug 14, 2026	36.72	37.02	36.38	36.54	36.54	-0.92%	10,410,449
Aug 13, 2026	36.90	37.10	36.52	36.88	36.88	0.35%	16,618,372
Aug 12, 2026	36.50	37.15	36.36	36.75	36.75	0.38%	22,883,820
Aug 11, 2026	36.70	37.68	36.00	36.61	36.61	0.30%	49,965,525
Aug 10, 2026	35.46	37.71	34.95	36.50	36.50	2.93%	68,918,280
Aug 7, 2026	35.70	36.35	35.30	35.46	35.46	-0.89%	15,005,706
Aug 6, 2026	35.60	36.15	35.45	35.78	35.78	0.87%	13,299,378
Aug 5, 2026	36.10	36.80	35.20	35.47	35.47	-0.42%	24,311,532
Aug 4, 2026	35.10	36.48	34.91	35.62	35.62	1.19%	31,685,114
Aug 3, 2026	34.90	35.64	34.45	35.20	35.20	1.97%	18,829,447
Jul 31, 2026	34.00	35.54	33.06	34.52	34.52	2.07%	31,142,945
Jul 30, 2026	34.50	35.17	33.66	33.82	33.82	-4.25%	32,094,523
Jul 29, 2026	36.00	36.26	34.70	35.32	35.32	-0.95%	16,950,302
Jul 28, 2026	37.19	37.19	35.45	35.66	35.66	-3.54%	15,136,629
Jul 27, 2026	35.74	37.43	35.41	36.97	36.97	5.60%	23,415,598
Jul 24, 2026	34.54	35.42	33.88	35.01	35.01	1.04%	20,588,022
Jul 23, 2026	35.20	36.14	34.45	34.65	34.65	-2.06%	20,779,854