Advertisement
Advertisement
U.S. markets close in 2 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vedavaag Systems Limited (VEDAVAAG.BO)

BSE - BSE Real Time Price. Currency in INR
51.55-0.80 (-1.53%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202252.9052.9051.0051.5551.559,272
Dec 05, 202252.6053.9052.0052.3552.3513,304
Dec 02, 202252.0053.8552.0052.6552.6518,704
Dec 01, 202253.8053.8551.0553.0053.0020,737
Nov 30, 202253.2554.5052.0052.1552.1525,150
Nov 29, 202252.4055.6549.4053.5053.50112,521
Nov 28, 202249.2053.5049.2052.4052.4075,223
Nov 25, 202251.0051.0049.0050.3050.3011,138
Nov 24, 202250.5551.3550.0050.3050.309,251
Nov 23, 202251.9551.9549.3049.9549.9512,944
Nov 22, 202249.8551.0049.0049.5049.5029,226
Nov 21, 202250.0550.0548.1548.9048.9026,799
Nov 18, 202249.3051.0049.3050.3050.3021,906
Nov 17, 202251.6052.2549.2549.9549.9522,001
Nov 16, 202251.4551.8550.0050.7050.7010,399
Nov 15, 202251.9052.3551.2551.4551.456,886
Nov 14, 202251.1053.4550.5551.4551.4519,140
Nov 11, 202250.5052.3050.5051.1051.1017,721
Nov 10, 202253.0053.9050.1050.9550.9524,242
Nov 09, 202253.5054.6552.4052.4552.4510,744
Nov 07, 202253.5054.3551.0053.5553.5530,947
Nov 04, 202252.2052.4550.6551.3551.3516,677
Nov 03, 202251.6053.6551.6052.4052.4019,460
Nov 02, 202253.8553.8551.8052.2052.209,802
Nov 01, 202254.6554.6552.1052.5052.5013,695
Oct 31, 202254.2054.2051.3053.3553.3519,497
Oct 28, 202251.5054.9051.5052.3552.3511,391
Oct 27, 202254.9554.9551.4051.6551.659,858
Oct 25, 202254.8554.8550.0053.0553.0515,912
Oct 24, 202256.9056.9052.5553.9553.957,836
Oct 21, 202255.4555.4552.5052.5052.5015,726
Oct 20, 202251.9554.0051.9553.6053.6011,039
Oct 19, 202253.0053.8053.0053.0053.005,087
Oct 18, 202254.7554.7551.0052.2552.2518,526
Oct 17, 202252.2053.8552.2053.2053.2012,875
Oct 14, 202254.5056.0047.0053.6053.6020,654
Oct 13, 202255.0056.7553.8054.0554.0522,840
Oct 12, 202256.2056.9054.0055.6555.6512,241
Oct 11, 202256.5057.8054.6055.3555.3522,427
Oct 10, 202257.6058.1556.5056.5556.5510,143
Oct 07, 202256.7558.4056.7557.4057.4018,249
Oct 06, 202259.5059.5057.0057.1557.1518,327
Oct 04, 202258.0559.7057.5057.6057.6015,473
Oct 03, 202259.9559.9555.7056.8056.809,966
Sep 30, 202259.8559.8557.5057.9057.907,101
Sep 29, 202261.0061.8557.6057.8557.8541,368
Sep 28, 202255.8061.6555.8060.3560.35244,761
Sep 27, 202254.1058.1054.1057.8057.8075,593
Sep 26, 202253.3555.5052.4054.1054.1052,925
Sep 23, 202257.0057.5054.0054.5054.5028,242
Sep 22, 202256.0058.0055.9056.1056.1026,013
Sep 22, 20220.6 Dividend
Sep 21, 202257.7057.7055.5555.9555.3524,314
Sep 20, 202257.9559.5056.8057.1556.5429,147
Sep 19, 202257.9557.9556.0056.1555.5543,881
Sep 16, 202259.1560.3556.5557.0056.3942,272
Sep 15, 202260.0060.7558.0059.1558.5242,194
Sep 14, 202259.8561.4559.5060.4059.7548,587
Sep 13, 202264.5064.5060.4060.8560.20105,442
Sep 12, 202262.0063.8562.0062.6061.93103,108
Sep 09, 202258.3563.3058.3561.0060.35296,917
Sep 08, 202255.0059.8554.9558.1557.53229,234
Sep 07, 202252.0054.9052.0054.3053.72137,483
Sep 06, 202253.0053.9051.7052.8552.2875,047
Sep 05, 202252.0053.5551.3051.8551.29204,936
Sep 02, 202250.2550.8049.1049.4548.9215,745
Sep 01, 202248.7549.8548.7549.6549.1211,834
Aug 30, 202250.4550.4548.5548.8048.2851,251
Aug 29, 202249.0050.4548.0049.7549.2236,931
Aug 26, 202250.0050.9549.1049.9049.3631,494
Aug 25, 202251.3551.3549.0049.9549.4157,095
Aug 24, 202250.6550.9549.1550.3049.76111,645
Aug 23, 202250.0050.8049.0049.8549.3226,441
Aug 22, 202250.9550.9549.9050.3049.7618,066
Aug 19, 202250.5552.3049.1049.7549.2219,774
Aug 18, 202251.9551.9549.4051.0050.4519,301
Aug 17, 202251.7552.4050.5051.0050.4556,149
Aug 16, 202251.4553.9549.0051.7551.20154,510
Aug 12, 202249.6051.6549.0050.0049.4622,699
Aug 11, 202249.4551.2548.1549.6049.0790,494
Aug 10, 202249.0050.4048.0049.4548.9223,292
Aug 08, 202246.2049.6046.2047.5046.9926,998
Aug 05, 202249.5050.9048.2048.6048.0830,476
Aug 04, 202253.0053.0049.0549.9049.3637,078
Aug 03, 202253.3053.3051.0052.0551.4914,910
Aug 02, 202255.5055.5051.0052.3551.7953,220
Aug 01, 202251.0058.0049.2056.1055.50189,729
Jul 29, 202250.0051.0049.5050.0049.4610,899
Jul 28, 202250.3553.0047.3550.0549.51111,285
Jul 27, 202248.6050.4048.0048.3047.7814,313
Jul 26, 202250.5052.0048.8549.5549.029,463
Jul 25, 202249.0550.9548.3549.7049.1711,034
Jul 22, 202252.3052.4048.7049.5549.0216,755
Jul 21, 202247.5053.6046.6051.3050.75112,901
Jul 20, 202246.0047.5046.0046.6546.158,831
Jul 19, 202247.2547.2545.5546.2045.7010,750
Jul 18, 202248.0048.5545.0045.6545.1648,156
Jul 15, 202249.2549.2547.0547.4046.897,300
Jul 14, 202249.9051.0046.7047.8047.2927,813
Jul 13, 202249.4053.9047.5048.7048.1889,247
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement