Vedanta Oil and Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.29	36.39	34.92	35.86	35.86	2.43%	33,407,800
Sep 22, 2026	34.33	35.95	33.95	35.01	35.01	3.37%	46,962,562
Sep 21, 2026	34.50	34.53	33.81	33.87	33.87	-1.14%	14,800,740
Sep 18, 2026	35.08	35.16	34.01	34.26	34.26	-1.64%	21,433,547
Sep 17, 2026	34.99	35.47	34.71	34.83	34.83	-0.43%	16,321,048
Sep 16, 2026	34.87	35.24	33.91	34.98	34.98	0.43%	17,539,688
Sep 15, 2026	36.89	36.95	34.70	34.83	34.83	-5.12%	23,297,053
Sep 11, 2026	36.50	37.44	35.85	36.71	36.71	0.93%	38,669,190
Sep 10, 2026	36.46	37.19	36.25	36.37	36.37	0.28%	23,606,914
Sep 9, 2026	36.50	37.04	36.20	36.27	36.27	-1.04%	28,877,180
Sep 8, 2026	37.10	37.29	36.50	36.65	36.65	-0.79%	20,555,985
Sep 7, 2026	38.02	38.09	36.80	36.94	36.94	-2.84%	26,950,606
Sep 4, 2026	37.74	38.74	37.15	38.02	38.02	1.28%	30,917,500
Sep 3, 2026	38.84	38.84	37.40	37.54	37.54	-2.67%	25,866,572
Sep 2, 2026	37.80	39.06	37.46	38.57	38.57	2.09%	33,253,547
Sep 1, 2026	39.29	39.48	37.41	37.78	37.78	-2.40%	26,408,861
Aug 31, 2026	40.50	40.56	38.50	38.71	38.71	-3.99%	41,061,258
Aug 28, 2026	41.90	42.70	40.12	40.32	40.32	-3.95%	50,083,778
Aug 27, 2026	41.89	43.30	41.27	41.98	41.98	1.87%	100,784,349
Aug 26, 2026	39.06	41.85	39.01	41.21	41.21	5.80%	85,113,212
Aug 25, 2026	39.55	40.68	38.76	38.95	38.95	-1.86%	36,407,728
Aug 24, 2026	38.89	40.74	38.55	39.69	39.69	3.39%	81,012,339
Aug 21, 2026	36.69	38.99	36.51	38.39	38.39	4.63%	68,928,568
Aug 20, 2026	36.40	37.10	36.03	36.69	36.69	1.69%	17,796,931
Aug 19, 2026	37.40	37.66	35.98	36.08	36.08	-2.85%	23,328,252
Aug 18, 2026	37.66	37.97	37.00	37.14	37.14	-1.38%	18,906,816
Aug 17, 2026	37.40	38.43	36.81	37.66	37.66	1.40%	35,853,553
Aug 14, 2026	37.98	37.99	36.93	37.14	37.14	-1.88%	22,132,913
Aug 13, 2026	38.40	38.91	37.70	37.85	37.85	-1.43%	29,815,420
Aug 12, 2026	39.70	40.26	38.00	38.40	38.40	-3.20%	71,829,639
Aug 11, 2026	40.50	41.30	38.76	39.67	39.67	-0.15%	159,518,246
Aug 10, 2026	34.90	40.40	34.43	39.73	39.73	13.81%	258,761,421
Aug 7, 2026	35.83	36.44	34.61	34.91	34.91	-2.76%	28,865,560
Aug 6, 2026	37.24	37.60	35.01	35.90	35.90	-3.23%	77,176,976
Aug 5, 2026	38.00	38.24	36.63	37.10	37.10	-1.85%	72,930,802
Aug 4, 2026	35.10	38.43	34.72	37.80	37.80	7.26%	72,774,029
Aug 3, 2026	35.90	35.96	35.10	35.24	35.24	-0.84%	25,163,239
Jul 31, 2026	33.64	36.85	32.50	35.54	35.54	5.65%	74,529,080
Jul 30, 2026	35.00	35.79	33.20	33.64	33.64	-4.08%	46,027,628
Jul 29, 2026	34.21	35.48	33.71	35.07	35.07	2.60%	23,928,089
Jul 28, 2026	35.08	35.14	33.85	34.18	34.18	-1.89%	17,642,485
Jul 27, 2026	34.65	35.34	33.93	34.84	34.84	1.78%	36,182,250
Jul 24, 2026	32.50	34.52	32.12	34.23	34.23	4.42%	42,802,890
Jul 23, 2026	32.99	34.54	32.55	32.78	32.78	-1.50%	47,367,358
Jul 22, 2026	34.79	34.83	33.12	33.28	33.28	-4.45%	35,708,551
Jul 21, 2026	35.50	35.84	34.66	34.83	34.83	-2.03%	25,947,272
Jul 20, 2026	36.02	36.29	34.91	35.55	35.55	-0.31%	27,109,792
Jul 17, 2026	36.75	36.84	34.74	35.66	35.66	-2.09%	44,805,133
Jul 16, 2026	36.50	37.20	36.20	36.42	36.42	-0.74%	39,155,040
Jul 15, 2026	38.00	38.59	36.50	36.69	36.69	-2.99%	48,608,395