NSE - Delayed Quote INR

Vedanta Oil and Gas Limited (VOGL.NS)

30.23 +2.37 (+8.51%)

At close: October 30 at 3:30:00 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	30.28	32.90	29.66	30.23	30.23	231,209,473
Oct 29, 2026	28.10	28.28	27.25	27.86	27.86	13,752,391
Oct 28, 2026	28.00	28.26	27.60	28.08	28.08	8,438,452
Oct 27, 2026	27.70	28.58	27.57	28.32	28.32	12,969,702
Oct 26, 2026	27.01	27.99	26.45	27.76	27.76	17,680,270
Oct 23, 2026	28.58	28.65	26.41	27.17	27.17	26,082,417
Oct 22, 2026	28.90	29.25	28.28	28.56	28.56	13,206,629
Oct 21, 2026	30.30	30.49	28.85	29.19	29.19	15,685,043
Oct 19, 2026	31.00	31.20	30.45	30.51	30.51	7,592,852
Oct 16, 2026	31.56	31.98	30.90	30.95	30.95	17,132,287
Oct 15, 2026	32.38	32.38	31.42	31.56	31.56	12,701,033
Oct 14, 2026	30.40	33.10	30.18	32.73	32.73	50,910,790
Oct 13, 2026	30.25	30.66	29.91	30.49	30.49	9,283,617
Oct 12, 2026	30.29	30.93	30.28	30.35	30.35	8,851,685
Oct 9, 2026	29.94	30.54	29.12	30.10	30.10	18,199,503
Oct 8, 2026	31.10	31.21	29.56	29.87	29.87	27,930,239
Oct 7, 2026	31.32	31.38	30.75	31.11	31.11	10,673,746
Oct 6, 2026	31.05	31.57	30.95	31.41	31.41	11,313,091
Oct 5, 2026	31.95	32.14	30.63	30.87	30.87	23,982,297
Oct 1, 2026	33.10	33.10	31.39	31.98	31.98	26,250,953
Sep 30, 2026	34.10	34.38	33.00	33.11	33.11	19,780,131
Sep 29, 2026	33.30	34.35	32.93	33.96	33.96	40,629,240
Sep 28, 2026	34.30	34.34	33.25	33.30	33.30	10,874,615
Sep 25, 2026	34.50	34.93	34.25	34.37	34.37	14,085,738
Sep 24, 2026	35.50	35.68	34.41	34.53	34.53	14,402,274
Sep 23, 2026	35.29	36.39	34.92	35.86	35.86	33,407,800
Sep 22, 2026	34.33	35.95	33.95	35.01	35.01	46,962,562
Sep 21, 2026	34.50	34.53	33.81	33.87	33.87	14,800,747
Sep 18, 2026	35.08	35.16	34.01	34.26	34.26	21,433,547
Sep 17, 2026	34.99	35.47	34.71	34.83	34.83	16,321,048
Sep 16, 2026	34.87	35.24	33.91	34.98	34.98	17,539,688
Sep 15, 2026	36.89	36.95	34.70	34.83	34.83	23,297,053
Sep 11, 2026	36.50	37.44	35.85	36.71	36.71	38,669,198
Sep 10, 2026	36.46	37.19	36.25	36.37	36.37	23,606,914
Sep 9, 2026	36.50	37.04	36.20	36.27	36.27	28,877,181
Sep 8, 2026	37.10	37.29	36.50	36.65	36.65	20,555,985
Sep 7, 2026	38.02	38.09	36.80	36.94	36.94	26,950,606
Sep 4, 2026	37.74	38.74	37.15	38.02	38.02	30,917,507
Sep 3, 2026	38.84	38.84	37.40	37.54	37.54	25,866,572
Sep 2, 2026	37.80	39.06	37.46	38.57	38.57	33,253,547
Sep 1, 2026	39.29	39.48	37.41	37.78	37.78	26,408,861
Aug 31, 2026	40.50	40.56	38.50	38.71	38.71	41,061,258
Aug 28, 2026	41.90	42.70	40.12	40.32	40.32	50,083,778
Aug 27, 2026	41.89	43.30	41.27	41.98	41.98	100,784,349
Aug 26, 2026	39.06	41.85	39.01	41.21	41.21	85,113,212
Aug 25, 2026	39.55	40.68	38.76	38.95	38.95	36,407,728
Aug 24, 2026	38.89	40.74	38.55	39.69	39.69	81,012,339
Aug 21, 2026	36.69	38.99	36.51	38.39	38.39	68,928,568
Aug 20, 2026	36.40	37.10	36.03	36.69	36.69	17,796,931
Aug 19, 2026	37.40	37.66	35.98	36.08	36.08	23,328,252
Aug 18, 2026	37.66	37.97	37.00	37.14	37.14	18,906,816
Aug 17, 2026	37.40	38.43	36.81	37.66	37.66	35,853,553
Aug 14, 2026	37.98	37.99	36.93	37.14	37.14	22,132,913
Aug 13, 2026	38.40	38.91	37.70	37.85	37.85	29,815,420
Aug 12, 2026	39.70	40.26	38.00	38.40	38.40	71,829,639
Aug 11, 2026	40.50	41.30	38.76	39.67	39.67	159,518,246
Aug 10, 2026	34.90	40.40	34.43	39.73	39.73	258,761,421
Aug 7, 2026	35.83	36.44	34.61	34.91	34.91	28,865,567
Aug 6, 2026	37.24	37.60	35.01	35.90	35.90	77,176,976
Aug 5, 2026	38.00	38.24	36.63	37.10	37.10	72,930,802
Aug 4, 2026	35.10	38.43	34.72	37.80	37.80	72,774,029
Aug 3, 2026	35.90	35.96	35.10	35.24	35.24	25,163,239
Jul 31, 2026	33.64	36.85	32.50	35.54	35.54	74,529,088
Jul 30, 2026	35.00	35.79	33.20	33.64	33.64	46,027,628
Jul 29, 2026	34.21	35.48	33.71	35.07	35.07	23,928,089
Jul 28, 2026	35.08	35.14	33.85	34.18	34.18	17,642,485
Jul 27, 2026	34.65	35.34	33.93	34.84	34.84	36,182,252
Jul 24, 2026	32.50	34.52	32.12	34.23	34.23	42,802,896
Jul 23, 2026	32.99	34.54	32.55	32.78	32.78	47,367,358
Jul 22, 2026	34.79	34.83	33.12	33.28	33.28	35,708,551
Jul 21, 2026	35.50	35.84	34.66	34.83	34.83	25,947,272
Jul 20, 2026	36.02	36.29	34.91	35.55	35.55	27,109,792
Jul 17, 2026	36.75	36.84	34.74	35.66	35.66	44,805,133
Jul 16, 2026	36.50	37.20	36.20	36.42	36.42	39,155,040
Jul 15, 2026	38.00	38.59	36.50	36.69	36.69	48,608,395
Jul 14, 2026	39.11	39.49	37.28	37.82	37.82	50,184,285
Jul 13, 2026	39.00	39.89	38.61	38.97	38.97	54,872,010
Jul 10, 2026	38.53	40.24	38.52	38.74	38.74	70,494,572
Jul 9, 2026	37.80	39.60	36.68	37.93	37.93	115,141,797
Jul 8, 2026	35.85	38.25	35.36	36.52	36.52	105,821,330
Jul 7, 2026	38.70	38.70	35.73	35.89	35.89	93,723,385
Jul 6, 2026	41.01	41.80	38.25	38.94	38.94	112,664,339
Jul 3, 2026	45.58	47.60	41.10	42.79	42.79	275,919,861
Jul 2, 2026	40.15	45.69	39.73	44.59	44.59	393,536,150
Jul 1, 2026	32.40	38.68	31.93	38.68	38.68	165,527,150
Jun 30, 2026	32.80	34.22	31.17	32.24	32.24	58,776,153
Jun 29, 2026	33.35	34.05	32.00	33.17	33.17	30,154,981
Jun 25, 2026	34.60	34.62	33.06	33.35	33.35	33,545,778
Jun 24, 2026	32.78	34.95	32.16	34.45	34.45	57,022,809
Jun 23, 2026	36.23	36.23	32.80	33.29	33.29	123,213,411
Jun 22, 2026	33.89	34.51	33.51	34.51	34.51	43,806,234
Jun 19, 2026	31.00	32.88	30.42	32.87	32.87	108,329,755
Jun 18, 2026	32.00	33.50	30.97	31.32	31.32	152,226,586
Jun 17, 2026	32.59	35.07	32.59	32.59	32.59	95,262,575
Jun 16, 2026	34.30	34.30	34.30	34.30	34.30	26,310,364
Jun 15, 2026	38.00	38.00	36.10	36.10	36.10	29,748,912

U.S. markets closed

Vedanta Oil and Gas Limited (VOGL.NS)

Related Tickers