Vedanta Iron and Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	31.15	31.32	30.35	30.86	30.86	0.39%	13,725,410
Oct 5, 2026	30.99	31.32	30.16	30.74	30.74	-1.38%	14,830,747
Oct 1, 2026	32.00	32.34	30.69	31.17	31.17	-3.50%	23,116,178
Sep 30, 2026	34.40	34.49	31.82	32.30	32.30	-1.67%	67,267,019
Sep 29, 2026	31.40	32.99	31.10	32.85	32.85	4.55%	21,043,260
Sep 28, 2026	32.94	32.94	31.15	31.42	31.42	-4.15%	18,432,933
Sep 25, 2026	32.00	32.94	31.52	32.78	32.78	2.02%	17,169,110
Sep 24, 2026	33.92	34.25	32.13	32.13	32.13	-5.00%	31,103,791
Sep 23, 2026	32.55	33.82	32.47	33.82	33.82	5.00%	10,439,050
Sep 22, 2026	31.00	32.21	30.68	32.21	32.21	4.99%	16,918,818
Sep 21, 2026	30.70	31.30	30.60	30.68	30.68	-0.74%	14,393,790
Sep 18, 2026	32.37	32.37	30.37	30.91	30.91	-2.86%	23,212,486
Sep 17, 2026	31.24	32.04	30.87	31.82	31.82	2.12%	18,850,250
Sep 16, 2026	31.68	31.75	30.28	31.16	31.16	-1.64%	15,541,357
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%	11,464,492
Sep 9, 2026	34.08	34.34	33.26	33.38	33.38	-1.74%	30,736,292
Sep 8, 2026	34.80	35.41	33.80	33.97	33.97	-1.93%	18,095,772
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%	28,223,582
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%	23,801,877
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%	31,992,774
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%	24,766,856
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