Vedanta Oil and Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.50	31.55	30.95	31.02	31.02	-0.19%	7,522,919
Nov 9, 2026	31.40	31.45	30.76	31.08	31.08	-1.02%	6,389,066
Nov 8, 2026	31.00	31.69	30.91	31.40	31.40	2.15%	4,199,795
Nov 6, 2026	31.13	31.25	30.21	30.74	30.74	-2.26%	13,087,591
Nov 5, 2026	31.50	32.11	31.22	31.45	31.45	1.75%	24,363,367
Nov 4, 2026	30.00	31.23	29.89	30.91	30.91	2.05%	20,398,686
Nov 3, 2026	31.20	31.33	30.11	30.29	30.29	-2.45%	18,487,164
Nov 2, 2026	30.29	31.90	29.60	31.05	31.05	2.71%	45,115,917
Oct 30, 2026	30.28	32.90	29.66	30.23	30.23	8.51%	231,209,473
Oct 29, 2026	28.10	28.28	27.25	27.86	27.86	-0.78%	13,752,391
Oct 28, 2026	28.00	28.26	27.60	28.08	28.08	-0.85%	8,438,452
Oct 27, 2026	27.70	28.58	27.57	28.32	28.32	2.02%	12,969,702
Oct 26, 2026	27.01	27.99	26.45	27.76	27.76	2.17%	17,680,270
Oct 23, 2026	28.58	28.65	26.41	27.17	27.17	-4.87%	26,082,417
Oct 22, 2026	28.90	29.25	28.28	28.56	28.56	-2.16%	13,206,629
Oct 21, 2026	30.30	30.49	28.85	29.19	29.19	-4.33%	15,685,043
Oct 19, 2026	31.00	31.20	30.45	30.51	30.51	-1.42%	7,592,852
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