Vedanta Oil and Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	39.11	39.49	37.28	37.82	37.82	-2.95%	50,184,285
Jul 13, 2026	39.00	39.89	38.61	38.97	38.97	0.59%	54,872,010
Jul 10, 2026	38.53	40.24	38.52	38.74	38.74	2.14%	70,494,570
Jul 9, 2026	37.80	39.60	36.68	37.93	37.93	3.86%	115,141,797
Jul 8, 2026	35.85	38.25	35.36	36.52	36.52	1.76%	105,821,330
Jul 7, 2026	38.70	38.70	35.73	35.89	35.89	-7.83%	93,723,385
Jul 6, 2026	41.01	41.80	38.25	38.94	38.94	-9.00%	112,664,339
Jul 3, 2026	45.58	47.60	41.10	42.79	42.79	-4.04%	275,919,861
Jul 2, 2026	40.15	45.69	39.73	44.59	44.59	15.28%	393,536,150
Jul 1, 2026	32.40	38.68	31.93	38.68	38.68	19.98%	165,527,100
Jun 30, 2026	32.80	34.22	31.17	32.24	32.24	-2.80%	58,776,150
Jun 29, 2026	33.35	34.05	32.00	33.17	33.17	-0.54%	30,154,981
Jun 25, 2026	34.60	34.62	33.06	33.35	33.35	-3.19%	33,545,770
Jun 24, 2026	32.78	34.95	32.16	34.45	34.45	3.48%	57,022,809
Jun 23, 2026	36.23	36.23	32.80	33.29	33.29	-3.54%	123,213,411
Jun 22, 2026	33.89	34.51	33.51	34.51	34.51	4.99%	43,806,234
Jun 19, 2026	31.00	32.88	30.42	32.87	32.87	4.95%	108,329,700
Jun 18, 2026	32.00	33.50	30.97	31.32	31.32	-3.90%	152,226,586
Jun 17, 2026	32.59	35.07	32.59	32.59	32.59	-4.99%	95,262,570
Jun 16, 2026	34.30	34.30	34.30	34.30	34.30	-4.99%	26,310,360