Skip to main content
Vedavaag Systems Limited (BOM:533056)
India flag India · Delayed Price · Currency is INR
21.58
+0.38 (1.79%)
At close: Apr 28, 2026

Vedavaag Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.4822.3021.0021.1621.16-1.95%18,673
Apr 28, 202621.2021.7321.1521.5821.581.79%22,011
Apr 27, 202620.8121.4520.8121.2021.202.42%14,188
Apr 24, 202621.2121.3020.1320.7020.70-0.43%19,268
Apr 23, 202620.9121.7020.6520.7920.790.43%14,015
Apr 22, 202621.8621.8620.5020.7020.70-3.54%60,020
Apr 21, 202621.4821.8721.1721.4621.46-0.14%14,774
Apr 20, 202621.7621.8821.0521.4921.49-1.20%13,890
Apr 17, 202621.3122.1921.0521.7521.75-0.14%36,905
Apr 16, 202622.0023.1920.5021.7821.78-0.95%32,756
Apr 15, 202621.6822.8921.6821.9921.991.81%34,568
Apr 13, 202622.4922.5020.9221.6021.60-4.47%21,655
Apr 10, 202620.3422.9820.3422.6122.6110.62%104,181
Apr 9, 202620.9921.1020.1320.4420.44-0.58%34,042
Apr 8, 202619.9421.0019.5120.5620.566.09%39,186
Apr 7, 202618.1020.3018.0819.3819.386.66%42,994
Apr 6, 202617.4018.1817.4018.1718.174.01%8,199
Apr 2, 202617.0017.7516.6517.4717.472.52%16,741
Apr 1, 202616.4517.4716.0017.0417.047.51%22,133
Mar 30, 202615.3316.6015.0515.8515.853.39%75,350
Mar 27, 202617.4817.4815.2515.3315.33-9.93%230,759
Mar 25, 202617.1117.2916.5117.0217.02-0.23%64,637
Mar 24, 202617.0117.9016.2117.0617.062.52%66,220
Mar 23, 202617.0917.9415.3716.6416.64-2.63%84,761
Mar 20, 202617.2817.8017.0017.0917.090.35%45,450
Mar 19, 202617.2517.7016.8117.0317.03-1.50%20,892
Mar 18, 202617.1617.9616.8017.2917.290.82%96,594
Mar 17, 202617.9717.9716.0017.1517.15-2.67%49,698
Mar 16, 202619.8519.8517.2417.6217.62-6.97%45,289
Mar 13, 202619.3019.3018.6118.9418.94-0.68%69,240
Mar 12, 202618.9019.4418.8019.0719.07-0.57%11,452
Mar 11, 202619.4619.9219.0019.1819.18-1.44%22,713
Mar 10, 202619.9720.3919.2019.4619.46-1.62%21,331
Mar 9, 202620.4420.4419.2519.7819.780.20%36,246
Mar 6, 202620.7920.9019.4019.7419.74-2.03%44,708
Mar 5, 202620.4920.7519.9920.1520.150.15%52,977
Mar 4, 202620.2420.2419.5020.1220.122.76%52,676
Mar 2, 202619.5020.3919.4919.5819.58-2.39%18,910
Feb 27, 202621.3021.3020.0520.0620.06-0.15%11,635
Feb 26, 202620.5020.5020.0020.0920.09-0.54%36,194
Feb 25, 202620.8121.2020.0520.2020.20-1.37%15,202
Feb 24, 202620.8520.9020.0020.4820.480.99%25,918
Feb 23, 202621.7121.7120.1520.2820.280.65%10,425
Feb 20, 202620.2220.5019.8120.1520.15-0.35%15,554
Feb 19, 202620.9920.9920.0020.2220.22-1.12%15,567
Feb 18, 202620.7520.7520.2520.4520.450.69%36,461
Feb 17, 202621.0622.2220.1020.3120.31-3.01%102,149
Feb 16, 202620.2522.0020.2520.9420.94-3.99%25,718
Feb 13, 202622.7022.7021.7521.8121.81-3.50%14,905
Feb 12, 202621.3523.0521.2022.6022.605.51%85,357
Feb 11, 202621.1621.9021.0021.4221.421.47%27,502
Feb 10, 202620.8521.5020.8021.1121.110.62%18,414
Feb 9, 202621.0021.9920.5120.9820.981.50%51,359
Feb 6, 202620.9421.0018.6220.6720.670.10%59,027
Feb 5, 202620.5820.9220.2220.6520.651.18%17,100
Feb 4, 202620.9421.5820.2020.4120.41-0.54%67,352
Feb 3, 202620.9021.6019.8520.5220.52-0.97%118,892
Feb 2, 202620.9721.3120.1520.7220.72-1.19%8,860
Feb 1, 202620.9921.3420.0520.9720.970.91%16,060
Jan 30, 202620.6021.1920.0520.7820.780.39%47,670
Jan 29, 202624.8024.8020.4020.7020.70-2.27%63,226
Jan 28, 202621.8922.3020.9021.1821.18-1.26%72,555
Jan 27, 202622.3422.9421.0021.4521.45-3.98%38,880
Jan 23, 202622.4424.9521.2022.3422.342.20%250,094
Jan 22, 202622.9923.2419.5721.8621.86-3.95%112,514
Jan 21, 202623.6825.0022.5222.7622.76-5.56%39,944
Jan 20, 202625.4925.6823.9824.1024.10-4.29%20,749
Jan 19, 202626.0026.0025.0025.1825.18-3.82%35,523
Jan 16, 202625.9926.9025.6126.1826.182.15%27,716
Jan 14, 202625.3525.9325.3525.6325.63-0.70%21,529
Jan 13, 202627.0627.8025.5125.8125.81-4.41%49,806
Jan 12, 202627.1027.9026.5027.0027.00-0.37%24,246
Jan 9, 202627.5827.9427.0027.1027.10-3.18%17,569
Jan 8, 202627.5828.4927.3027.9927.991.30%15,485
Jan 7, 202627.6028.2727.3027.6327.63-0.14%9,703
Jan 6, 202627.8327.8327.6027.6727.67-0.07%10,510
Jan 5, 202627.2627.9827.2627.6927.690.11%10,917
Jan 2, 202627.9927.9927.4627.6627.661.24%9,903
Jan 1, 202628.0528.9527.0027.3227.32-3.90%22,104
Dec 31, 202528.1028.8028.1028.4328.431.10%10,770
Dec 30, 202528.7529.3028.0628.1228.12-2.19%7,983
Dec 29, 202529.9330.2528.7228.7528.75-3.94%25,525
Dec 26, 202530.0531.9029.3329.9329.93-1.90%52,353
Dec 24, 202531.6332.5029.5630.5130.51-1.64%27,253
Dec 23, 202528.3634.0327.6831.0231.029.38%336,976
Dec 22, 202528.9029.7527.7728.3628.360.57%20,823
Dec 19, 202528.5829.0728.0428.2028.20-2.08%9,630
Dec 18, 202528.1628.9027.7128.8028.801.05%21,861
Dec 17, 202528.3028.7027.0528.5028.501.06%20,970
Dec 16, 202528.0728.5828.0728.2028.200.46%2,443
Dec 15, 202528.6028.9527.7528.0728.07-1.40%23,854
Dec 12, 202528.1028.9528.0928.4728.471.50%7,520
Dec 11, 202528.2828.8928.0028.0528.05-0.60%7,627
Dec 10, 202528.5028.8028.0028.2228.220.36%5,676
Dec 9, 202528.4528.9027.9028.1228.12-0.74%11,957
Dec 8, 202528.7528.9928.0228.3328.33-2.38%10,398
Dec 5, 202529.0729.5028.8029.0229.02-1.23%13,670
Dec 4, 202530.0030.0029.0729.3829.38-0.07%4,587
Dec 3, 202529.7330.2829.1029.4029.40-1.11%10,175
Dec 2, 202530.1130.2929.6029.7329.73-1.13%8,127