Vedanta Iron and Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	33.49	33.49	31.68	31.68	31.68	-4.98%	18,491,355
Sep 11, 2026	33.35	33.60	32.39	33.34	33.34	-0.09%	13,476,504
Sep 10, 2026	33.40	33.88	33.21	33.37	33.37	-0.03%	11,464,490
Sep 9, 2026	34.08	34.34	33.26	33.38	33.38	-1.74%	30,736,290
Sep 8, 2026	34.80	35.41	33.80	33.97	33.97	-1.93%	18,095,770
Sep 7, 2026	35.76	36.34	34.52	34.64	34.64	-2.12%	21,758,859
Sep 4, 2026	36.25	36.44	34.76	35.39	35.39	-1.89%	28,223,580
Sep 3, 2026	37.48	37.55	36.00	36.07	36.07	-2.91%	15,406,099
Sep 2, 2026	35.49	37.25	35.01	37.15	37.15	4.71%	31,066,046
Sep 1, 2026	37.40	37.40	35.26	35.48	35.48	-3.67%	17,252,606
Aug 31, 2026	38.68	39.09	36.67	36.83	36.83	-4.56%	30,932,406
Aug 28, 2026	38.70	39.59	38.40	38.59	38.59	-0.67%	20,299,879
Aug 27, 2026	38.90	40.38	38.22	38.85	38.85	0.18%	57,698,620
Aug 26, 2026	36.95	38.78	36.95	38.78	38.78	4.98%	62,802,478
Aug 25, 2026	37.25	38.29	36.50	36.94	36.94	-0.35%	21,169,731
Aug 24, 2026	37.14	37.69	36.85	37.07	37.07	0.90%	18,191,272
Aug 21, 2026	36.21	37.80	36.21	36.74	36.74	1.49%	32,809,073
Aug 20, 2026	36.68	37.20	36.00	36.20	36.20	0.25%	24,465,120
Aug 19, 2026	37.40	37.54	35.94	36.11	36.11	-3.48%	21,860,325
Aug 18, 2026	37.90	38.48	37.02	37.41	37.41	-1.47%	17,356,679
Aug 17, 2026	36.90	38.71	36.00	37.97	37.97	2.98%	53,342,910
Aug 14, 2026	38.80	39.20	36.86	36.87	36.87	-4.95%	26,082,607
Aug 13, 2026	39.08	40.24	37.87	38.79	38.79	-0.74%	36,097,225
Aug 12, 2026	38.80	40.70	38.55	39.08	39.08	0.70%	65,157,004
Aug 11, 2026	38.81	38.81	37.90	38.81	38.81	4.98%	91,473,003
Aug 10, 2026	35.00	36.97	34.62	36.97	36.97	5.00%	19,772,447
Aug 7, 2026	35.60	36.24	34.80	35.21	35.21	-1.89%	23,801,870
Aug 6, 2026	36.84	37.46	35.51	35.89	35.89	-1.75%	37,539,135
Aug 5, 2026	36.10	37.03	34.70	36.53	36.53	2.76%	65,591,869
Aug 4, 2026	33.90	35.58	33.71	35.55	35.55	4.90%	75,372,766
Aug 3, 2026	32.80	33.89	31.88	33.89	33.89	4.99%	46,832,885
Jul 31, 2026	31.00	32.28	30.15	32.28	32.28	4.98%	31,992,770
Jul 30, 2026	31.48	31.63	30.10	30.75	30.75	-0.10%	30,861,160
Jul 29, 2026	29.89	30.98	29.25	30.78	30.78	4.30%	24,766,850
Jul 28, 2026	30.36	30.60	29.30	29.51	29.51	-2.80%	19,638,622
Jul 27, 2026	30.90	31.49	30.20	30.36	30.36	0.03%	26,150,010
Jul 24, 2026	30.95	31.25	30.20	30.35	30.35	-2.41%	32,371,870
Jul 23, 2026	31.00	32.08	30.90	31.10	31.10	-0.96%	27,204,806
Jul 22, 2026	32.25	32.54	31.21	31.40	31.40	-3.71%	31,275,418
Jul 21, 2026	33.40	33.45	32.01	32.61	32.61	-0.94%	26,771,710
Jul 20, 2026	33.80	33.92	32.51	32.92	32.92	-2.80%	30,240,347
Jul 17, 2026	34.58	34.67	33.41	33.87	33.87	-2.02%	22,435,341
Jul 16, 2026	33.30	35.00	33.15	34.57	34.57	3.60%	38,398,016
Jul 15, 2026	34.88	34.98	33.32	33.37	33.37	-4.85%	43,884,246
Jul 14, 2026	36.90	37.27	34.75	35.07	35.07	-3.68%	83,305,485
Jul 13, 2026	35.40	36.41	35.20	36.41	36.41	4.99%	92,593,863
Jul 10, 2026	33.00	34.68	32.75	34.68	34.68	5.00%	92,368,489
Jul 9, 2026	34.11	34.64	33.03	33.03	33.03	-4.98%	241,447,708
Jul 8, 2026	34.76	34.76	34.76	34.76	34.76	-4.98%	6,470,037
Jul 7, 2026	36.58	36.58	36.58	36.58	36.58	-4.99%	4,549,314