VEDL.NSVEDL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $675.75 | $686.00 | $664.35 | $682.70 | 27.74M |
| 1/14/2026 | $647.00 | $679.45 | $642.15 | $675.75 | 45.76M |
| 1/13/2026 | $631.10 | $642.50 | $629.10 | $637.20 | 17.75M |
| 1/12/2026 | $619.85 | $628.70 | $614.80 | $627.35 | 13.57M |
| 1/9/2026 | $603.00 | $615.30 | $602.35 | $609.85 | 10.84M |
| 1/8/2026 | $619.00 | $619.10 | $595.00 | $603.50 | 18.00M |
| 1/7/2026 | $625.95 | $629.90 | $618.30 | $622.20 | 10.18M |
| 1/6/2026 | $618.20 | $627.90 | $618.00 | $621.75 | 10.82M |
| 1/5/2026 | $620.50 | $624.50 | $609.70 | $615.65 | 8.34M |
| 1/2/2026 | $604.20 | $618.45 | $603.60 | $616.95 | 9.26M |
| 1/1/2026 | $603.00 | $606.90 | $597.70 | $602.65 | 4.25M |
| 12/31/2025 | $610.00 | $610.05 | $599.35 | $604.40 | 8.93M |
| 12/30/2025 | $593.75 | $607.00 | $591.15 | $605.55 | 14.08M |
| 12/29/2025 | $609.00 | $616.00 | $590.40 | $593.10 | 25.56M |
| 12/26/2025 | $603.70 | $607.90 | $596.95 | $600.95 | 12.12M |
| 12/24/2025 | $589.95 | $599.80 | $587.20 | $598.15 | 15.69M |
| 12/23/2025 | $586.00 | $590.80 | $584.60 | $586.40 | 7.94M |
| 12/22/2025 | $590.00 | $594.50 | $581.50 | $585.65 | 16.20M |
| 12/19/2025 | $582.00 | $583.40 | $571.50 | $581.60 | 16.75M |
| 12/18/2025 | $569.70 | $583.00 | $564.00 | $579.15 | 14.77M |
| 12/17/2025 | $580.00 | $580.45 | $566.10 | $569.80 | 30.34M |
| 12/16/2025 | $548.00 | $572.90 | $545.20 | $569.50 | 34.01M |
| 12/15/2025 | $540.95 | $551.80 | $539.35 | $549.40 | 13.89M |
| 12/12/2025 | $535.00 | $546.55 | $535.00 | $543.60 | 18.63M |
| 12/11/2025 | $528.00 | $534.50 | $525.10 | $529.05 | 11.13M |
| 12/10/2025 | $519.25 | $530.75 | $516.15 | $524.20 | 14.71M |
| 12/9/2025 | $509.90 | $517.60 | $502.35 | $516.15 | 7.59M |
| 12/8/2025 | $524.30 | $527.30 | $509.20 | $511.25 | 7.60M |
| 12/5/2025 | $528.85 | $531.45 | $517.80 | $524.50 | 14.81M |
| 12/4/2025 | $534.70 | $543.00 | $528.25 | $529.65 | 14.74M |
| 12/3/2025 | $541.00 | $541.05 | $528.75 | $532.80 | 9.18M |
| 12/2/2025 | $530.85 | $539.90 | $530.10 | $538.40 | 9.49M |
| 12/1/2025 | $535.00 | $537.65 | $530.00 | $533.30 | 10.28M |
| 11/28/2025 | $519.40 | $530.80 | $518.65 | $526.00 | 9.99M |
| 11/27/2025 | $518.70 | $523.75 | $517.35 | $519.10 | 5.98M |
| 11/26/2025 | $507.90 | $517.00 | $506.10 | $516.30 | 7.78M |
| 11/25/2025 | $495.60 | $506.85 | $495.60 | $504.65 | 7.66M |
| 11/24/2025 | $498.15 | $503.50 | $493.80 | $495.15 | 10.37M |
| 11/21/2025 | $510.00 | $511.00 | $494.55 | $496.40 | 8.02M |
| 11/19/2025 | $509.00 | $514.80 | $507.55 | $511.80 | 4.01M |
| 11/18/2025 | $521.65 | $521.80 | $508.25 | $510.70 | 7.92M |
| 11/17/2025 | $526.95 | $528.00 | $519.35 | $520.80 | 4.58M |
| 11/14/2025 | $528.00 | $531.30 | $521.50 | $525.35 | 6.78M |
| 11/13/2025 | $527.00 | $535.50 | $524.20 | $529.60 | 14.48M |
| 11/12/2025 | $525.00 | $528.85 | $518.00 | $520.60 | 8.02M |
| 11/11/2025 | $520.10 | $524.90 | $515.55 | $523.85 | 6.86M |
| 11/10/2025 | $521.00 | $526.60 | $518.25 | $519.60 | 9.37M |
| 11/7/2025 | $501.00 | $517.25 | $497.50 | $515.05 | 9.23M |
| 11/6/2025 | $510.00 | $514.40 | $502.60 | $504.95 | 7.24M |
| 11/4/2025 | $511.00 | $517.60 | $505.10 | $508.15 | 9.02M |
| 11/3/2025 | $502.00 | $514.50 | $500.40 | $513.00 | 16.49M |
| 10/31/2025 | $506.95 | $507.40 | $491.20 | $493.55 | 13.24M |
| 10/30/2025 | $513.00 | $514.90 | $503.20 | $506.95 | 7.44M |
| 10/29/2025 | $504.05 | $524.40 | $504.05 | $516.20 | 25.11M |
| 10/28/2025 | $505.95 | $509.75 | $499.65 | $502.45 | 10.88M |
| 10/27/2025 | $501.00 | $505.95 | $497.25 | $505.25 | 13.61M |
| 10/24/2025 | $490.00 | $501.05 | $487.25 | $495.60 | 25.75M |
| 10/23/2025 | $477.10 | $484.85 | $474.65 | $483.25 | 11.19M |
| 10/21/2025 | $477.50 | $477.95 | $474.50 | $475.65 | 841,526 |
| 10/20/2025 | $476.00 | $478.50 | $472.05 | $473.90 | 4.01M |