Vedanta Oil and Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	31.56	31.98	30.90	30.95	30.95	-1.93%	17,132,287
Oct 15, 2026	32.38	32.38	31.42	31.56	31.56	-3.57%	12,701,033
Oct 14, 2026	30.40	33.10	30.18	32.73	32.73	7.35%	50,910,790
Oct 13, 2026	30.25	30.66	29.91	30.49	30.49	0.46%	9,283,617
Oct 12, 2026	30.29	30.93	30.28	30.35	30.35	0.83%	8,851,685
Oct 9, 2026	29.94	30.54	29.12	30.10	30.10	0.77%	18,199,503
Oct 8, 2026	31.10	31.21	29.56	29.87	29.87	-3.99%	27,930,239
Oct 7, 2026	31.32	31.38	30.75	31.11	31.11	-0.96%	10,673,746
Oct 6, 2026	31.05	31.57	30.95	31.41	31.41	1.75%	11,313,091
Oct 5, 2026	31.95	32.14	30.63	30.87	30.87	-3.47%	23,982,297
Oct 1, 2026	33.10	33.10	31.39	31.98	31.98	-3.41%	26,250,953
Sep 30, 2026	34.10	34.38	33.00	33.11	33.11	-2.50%	19,780,131
Sep 29, 2026	33.30	34.35	32.93	33.96	33.96	1.98%	40,629,240
Sep 28, 2026	34.30	34.34	33.25	33.30	33.30	-3.11%	10,874,615
Sep 25, 2026	34.50	34.93	34.25	34.37	34.37	-0.46%	14,085,738
Sep 24, 2026	35.50	35.68	34.41	34.53	34.53	-3.71%	14,402,274
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