Vedavaag Systems Limited (BOM:533056)
India
· Delayed Price · Currency is INR 19.46
-0.32 (-1.62%)
At close: Mar 10, 2026
Vedavaag Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.44 | 20.44 | 19.25 | 19.78 | 19.78 | 0.20% | 36,246 |
| Mar 6, 2026 | 20.79 | 20.90 | 19.40 | 19.74 | 19.74 | -2.03% | 44,708 |
| Mar 5, 2026 | 20.49 | 20.75 | 19.99 | 20.15 | 20.15 | 0.15% | 52,977 |
| Mar 4, 2026 | 20.24 | 20.24 | 19.50 | 20.12 | 20.12 | 2.76% | 52,676 |
| Mar 2, 2026 | 19.50 | 20.39 | 19.49 | 19.58 | 19.58 | -2.39% | 18,910 |
| Feb 27, 2026 | 21.30 | 21.30 | 20.05 | 20.06 | 20.06 | -0.15% | 11,635 |
| Feb 26, 2026 | 20.50 | 20.50 | 20.00 | 20.09 | 20.09 | -0.54% | 36,194 |
| Feb 25, 2026 | 20.81 | 21.20 | 20.05 | 20.20 | 20.20 | -1.37% | 15,202 |
| Feb 24, 2026 | 20.85 | 20.90 | 20.00 | 20.48 | 20.48 | 0.99% | 25,918 |
| Feb 23, 2026 | 21.71 | 21.71 | 20.15 | 20.28 | 20.28 | 0.65% | 10,425 |
| Feb 20, 2026 | 20.22 | 20.50 | 19.81 | 20.15 | 20.15 | -0.35% | 15,554 |
| Feb 19, 2026 | 20.99 | 20.99 | 20.00 | 20.22 | 20.22 | -1.12% | 15,567 |
| Feb 18, 2026 | 20.75 | 20.75 | 20.25 | 20.45 | 20.45 | 0.69% | 36,461 |
| Feb 17, 2026 | 21.06 | 22.22 | 20.10 | 20.31 | 20.31 | -3.01% | 102,149 |
| Feb 16, 2026 | 20.25 | 22.00 | 20.25 | 20.94 | 20.94 | -3.99% | 25,718 |
| Feb 13, 2026 | 22.70 | 22.70 | 21.75 | 21.81 | 21.81 | -3.50% | 14,905 |
| Feb 12, 2026 | 21.35 | 23.05 | 21.20 | 22.60 | 22.60 | 5.51% | 85,357 |
| Feb 11, 2026 | 21.16 | 21.90 | 21.00 | 21.42 | 21.42 | 1.47% | 27,502 |
| Feb 10, 2026 | 20.85 | 21.50 | 20.80 | 21.11 | 21.11 | 0.62% | 18,414 |
| Feb 9, 2026 | 21.00 | 21.99 | 20.51 | 20.98 | 20.98 | 1.50% | 51,359 |
| Feb 6, 2026 | 20.94 | 21.00 | 18.62 | 20.67 | 20.67 | 0.10% | 59,027 |
| Feb 5, 2026 | 20.58 | 20.92 | 20.22 | 20.65 | 20.65 | 1.18% | 17,100 |
| Feb 4, 2026 | 20.94 | 21.58 | 20.20 | 20.41 | 20.41 | -0.54% | 67,352 |
| Feb 3, 2026 | 20.90 | 21.60 | 19.85 | 20.52 | 20.52 | -0.97% | 118,892 |
| Feb 2, 2026 | 20.97 | 21.31 | 20.15 | 20.72 | 20.72 | -1.19% | 8,860 |
| Feb 1, 2026 | 20.99 | 21.34 | 20.05 | 20.97 | 20.97 | 0.91% | 16,060 |
| Jan 30, 2026 | 20.60 | 21.19 | 20.05 | 20.78 | 20.78 | 0.39% | 47,670 |
| Jan 29, 2026 | 24.80 | 24.80 | 20.40 | 20.70 | 20.70 | -2.27% | 63,226 |
| Jan 28, 2026 | 21.89 | 22.30 | 20.90 | 21.18 | 21.18 | -1.26% | 72,555 |
| Jan 27, 2026 | 22.34 | 22.94 | 21.00 | 21.45 | 21.45 | -3.98% | 38,880 |
| Jan 23, 2026 | 22.44 | 24.95 | 21.20 | 22.34 | 22.34 | 2.20% | 250,094 |
| Jan 22, 2026 | 22.99 | 23.24 | 19.57 | 21.86 | 21.86 | -3.95% | 112,514 |
| Jan 21, 2026 | 23.68 | 25.00 | 22.52 | 22.76 | 22.76 | -5.56% | 39,944 |
| Jan 20, 2026 | 25.49 | 25.68 | 23.98 | 24.10 | 24.10 | -4.29% | 20,749 |
| Jan 19, 2026 | 26.00 | 26.00 | 25.00 | 25.18 | 25.18 | -3.82% | 35,523 |
| Jan 16, 2026 | 25.99 | 26.90 | 25.61 | 26.18 | 26.18 | 2.15% | 27,716 |
| Jan 14, 2026 | 25.35 | 25.93 | 25.35 | 25.63 | 25.63 | -0.70% | 21,529 |
| Jan 13, 2026 | 27.06 | 27.80 | 25.51 | 25.81 | 25.81 | -4.41% | 49,806 |
| Jan 12, 2026 | 27.10 | 27.90 | 26.50 | 27.00 | 27.00 | -0.37% | 24,246 |
| Jan 9, 2026 | 27.58 | 27.94 | 27.00 | 27.10 | 27.10 | -3.18% | 17,569 |
| Jan 8, 2026 | 27.58 | 28.49 | 27.30 | 27.99 | 27.99 | 1.30% | 15,485 |
| Jan 7, 2026 | 27.60 | 28.27 | 27.30 | 27.63 | 27.63 | -0.14% | 9,703 |
| Jan 6, 2026 | 27.83 | 27.83 | 27.60 | 27.67 | 27.67 | -0.07% | 10,510 |
| Jan 5, 2026 | 27.26 | 27.98 | 27.26 | 27.69 | 27.69 | 0.11% | 10,917 |
| Jan 2, 2026 | 27.99 | 27.99 | 27.46 | 27.66 | 27.66 | 1.24% | 9,903 |
| Jan 1, 2026 | 28.05 | 28.95 | 27.00 | 27.32 | 27.32 | -3.90% | 22,104 |
| Dec 31, 2025 | 28.10 | 28.80 | 28.10 | 28.43 | 28.43 | 1.10% | 10,770 |
| Dec 30, 2025 | 28.75 | 29.30 | 28.06 | 28.12 | 28.12 | -2.19% | 7,983 |
| Dec 29, 2025 | 29.93 | 30.25 | 28.72 | 28.75 | 28.75 | -3.94% | 25,525 |
| Dec 26, 2025 | 30.05 | 31.90 | 29.33 | 29.93 | 29.93 | -1.90% | 52,353 |
| Dec 24, 2025 | 31.63 | 32.50 | 29.56 | 30.51 | 30.51 | -1.64% | 27,253 |
| Dec 23, 2025 | 28.36 | 34.03 | 27.68 | 31.02 | 31.02 | 9.38% | 336,976 |
| Dec 22, 2025 | 28.90 | 29.75 | 27.77 | 28.36 | 28.36 | 0.57% | 20,823 |
| Dec 19, 2025 | 28.58 | 29.07 | 28.04 | 28.20 | 28.20 | -2.08% | 9,630 |
| Dec 18, 2025 | 28.16 | 28.90 | 27.71 | 28.80 | 28.80 | 1.05% | 21,861 |
| Dec 17, 2025 | 28.30 | 28.70 | 27.05 | 28.50 | 28.50 | 1.06% | 20,970 |
| Dec 16, 2025 | 28.07 | 28.58 | 28.07 | 28.20 | 28.20 | 0.46% | 2,443 |
| Dec 15, 2025 | 28.60 | 28.95 | 27.75 | 28.07 | 28.07 | -1.40% | 23,854 |
| Dec 12, 2025 | 28.10 | 28.95 | 28.09 | 28.47 | 28.47 | 1.50% | 7,520 |
| Dec 11, 2025 | 28.28 | 28.89 | 28.00 | 28.05 | 28.05 | -0.60% | 7,627 |
| Dec 10, 2025 | 28.50 | 28.80 | 28.00 | 28.22 | 28.22 | 0.36% | 5,676 |
| Dec 9, 2025 | 28.45 | 28.90 | 27.90 | 28.12 | 28.12 | -0.74% | 11,957 |
| Dec 8, 2025 | 28.75 | 28.99 | 28.02 | 28.33 | 28.33 | -2.38% | 10,398 |
| Dec 5, 2025 | 29.07 | 29.50 | 28.80 | 29.02 | 29.02 | -1.23% | 13,670 |
| Dec 4, 2025 | 30.00 | 30.00 | 29.07 | 29.38 | 29.38 | -0.07% | 4,587 |
| Dec 3, 2025 | 29.73 | 30.28 | 29.10 | 29.40 | 29.40 | -1.11% | 10,175 |
| Dec 2, 2025 | 30.11 | 30.29 | 29.60 | 29.73 | 29.73 | -1.13% | 8,127 |
| Dec 1, 2025 | 30.85 | 31.00 | 29.50 | 30.07 | 30.07 | -1.70% | 162,440 |
| Nov 28, 2025 | 29.77 | 30.85 | 29.10 | 30.59 | 30.59 | 5.19% | 121,699 |
| Nov 27, 2025 | 29.54 | 29.93 | 28.62 | 29.08 | 29.08 | -0.99% | 12,505 |
| Nov 26, 2025 | 29.20 | 29.94 | 28.55 | 29.37 | 29.37 | 0.58% | 7,260 |
| Nov 25, 2025 | 29.00 | 30.40 | 28.90 | 29.20 | 29.20 | 0.55% | 9,795 |
| Nov 24, 2025 | 30.00 | 30.00 | 29.00 | 29.04 | 29.04 | -2.26% | 19,540 |
| Nov 21, 2025 | 30.00 | 30.48 | 29.50 | 29.71 | 29.71 | -0.34% | 19,729 |
| Nov 20, 2025 | 31.74 | 31.74 | 29.52 | 29.81 | 29.81 | -2.74% | 34,276 |
| Nov 19, 2025 | 32.30 | 32.30 | 29.75 | 30.65 | 30.65 | -2.98% | 27,442 |
| Nov 18, 2025 | 33.33 | 33.45 | 29.75 | 31.59 | 31.59 | -5.59% | 139,335 |
| Nov 17, 2025 | 34.39 | 34.39 | 33.30 | 33.46 | 33.46 | -2.70% | 23,383 |
| Nov 14, 2025 | 33.60 | 34.65 | 33.05 | 34.39 | 34.39 | 4.31% | 27,063 |
| Nov 13, 2025 | 32.71 | 33.60 | 32.71 | 32.97 | 32.97 | -0.57% | 16,412 |
| Nov 12, 2025 | 32.51 | 33.39 | 32.51 | 33.16 | 33.16 | 1.28% | 21,864 |
| Nov 11, 2025 | 33.00 | 33.58 | 32.52 | 32.74 | 32.74 | -1.44% | 19,523 |
| Nov 10, 2025 | 33.75 | 33.75 | 33.00 | 33.22 | 33.22 | -1.31% | 13,078 |
| Nov 7, 2025 | 33.44 | 33.85 | 33.15 | 33.66 | 33.66 | 0.66% | 12,578 |
| Nov 6, 2025 | 33.86 | 34.79 | 32.50 | 33.44 | 33.44 | -1.24% | 10,968 |
| Nov 4, 2025 | 34.20 | 34.79 | 33.47 | 33.86 | 33.86 | -1.11% | 20,160 |
| Nov 3, 2025 | 34.58 | 34.58 | 33.92 | 34.24 | 34.24 | 0.97% | 17,641 |
| Oct 31, 2025 | 33.35 | 35.36 | 33.00 | 33.91 | 33.91 | -0.09% | 24,251 |
| Oct 30, 2025 | 34.33 | 34.77 | 33.25 | 33.94 | 33.94 | -1.14% | 19,527 |
| Oct 29, 2025 | 34.55 | 34.64 | 34.10 | 34.33 | 34.33 | 0.47% | 28,098 |
| Oct 28, 2025 | 34.03 | 34.89 | 34.03 | 34.17 | 34.17 | -0.38% | 19,887 |
| Oct 27, 2025 | 35.20 | 35.20 | 34.10 | 34.30 | 34.30 | -1.41% | 15,941 |
| Oct 24, 2025 | 34.74 | 35.35 | 34.42 | 34.79 | 34.79 | 0.14% | 9,093 |
| Oct 23, 2025 | 35.87 | 35.87 | 34.26 | 34.74 | 34.74 | -0.32% | 29,521 |
| Oct 21, 2025 | 34.91 | 35.50 | 34.30 | 34.85 | 34.85 | 1.81% | 4,844 |
| Oct 20, 2025 | 35.74 | 35.74 | 33.32 | 34.23 | 34.23 | -3.88% | 171,576 |
| Oct 17, 2025 | 35.36 | 36.41 | 35.30 | 35.61 | 35.61 | -2.17% | 52,726 |
| Oct 16, 2025 | 36.08 | 37.00 | 36.07 | 36.40 | 36.40 | 1.03% | 122,376 |
| Oct 15, 2025 | 36.30 | 37.00 | 36.00 | 36.03 | 36.03 | -1.31% | 134,053 |
| Oct 14, 2025 | 35.06 | 37.47 | 35.00 | 36.51 | 36.51 | 4.43% | 185,037 |