Price Data Selection & Download
Vedavaag Systems Share Price All Time Records & Statistics (Mar 2009 - May 2026)
4085 daily OHLCV records on BSE from March 2009 to May 2026. For live price, key ratios and fundamentals, see VEDAVAAG share price screener.
Share Price All Time High
₹92.45
January 10, 2022
BSE Exchange
Share Price All Time Low
₹5.24
June 25, 2012
BSE Exchange
Highest Volume Trading Day
1,797,134
January 16, 2024 • ₹66.73
BSE Exchange
Share Price History Data (Mar 2009 - May 2026)
VEDAVAAG daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹21.90 | ₹21.90 | ₹20.40 | ₹20.67 | 17,322 |
| 2026-05-26 | ₹20.60 | ₹21.90 | ₹20.42 | ₹20.94 | 16,631 |
| 2026-05-25 | ₹20.38 | ₹20.72 | ₹20.22 | ₹20.35 | 12,608 |
| 2026-05-22 | ₹20.93 | ₹20.93 | ₹20.00 | ₹20.16 | 20,747 |
| 2026-05-21 | ₹21.00 | ₹21.00 | ₹20.10 | ₹20.24 | 23,075 |
| 2026-05-20 | ₹20.98 | ₹21.34 | ₹20.25 | ₹20.94 | 17,939 |
| 2026-05-19 | ₹21.00 | ₹21.80 | ₹20.17 | ₹20.82 | 28,047 |
| 2026-05-18 | ₹21.73 | ₹21.83 | ₹20.00 | ₹20.52 | 29,981 |
| 2026-05-15 | ₹23.00 | ₹23.43 | ₹21.27 | ₹21.73 | 22,597 |
| 2026-05-14 | ₹22.90 | ₹23.80 | ₹22.41 | ₹23.00 | 26,738 |
| 2026-05-13 | ₹22.90 | ₹23.85 | ₹21.55 | ₹22.90 | 20,595 |
| 2026-05-12 | ₹23.00 | ₹24.00 | ₹21.90 | ₹22.18 | 40,416 |
| 2026-05-11 | ₹24.00 | ₹24.35 | ₹22.00 | ₹22.89 | 48,507 |
| 2026-05-08 | ₹23.05 | ₹25.60 | ₹22.82 | ₹23.72 | 131,081 |
| 2026-05-07 | ₹22.40 | ₹22.99 | ₹22.00 | ₹22.90 | 36,278 |
| 2026-05-06 | ₹21.83 | ₹21.98 | ₹21.51 | ₹21.59 | 5,694 |
| 2026-05-05 | ₹21.76 | ₹22.19 | ₹21.40 | ₹21.83 | 10,571 |
| 2026-05-04 | ₹21.89 | ₹22.15 | ₹21.05 | ₹21.76 | 10,848 |
| 2026-04-30 | ₹21.44 | ₹21.70 | ₹21.00 | ₹21.36 | 15,307 |
| 2026-04-29 | ₹21.48 | ₹22.30 | ₹21.00 | ₹21.16 | 18,673 |
| 2026-04-28 | ₹21.20 | ₹21.73 | ₹21.15 | ₹21.58 | 22,011 |
| 2026-04-27 | ₹20.81 | ₹21.45 | ₹20.81 | ₹21.20 | 14,188 |
| 2026-04-24 | ₹21.21 | ₹21.30 | ₹20.13 | ₹20.70 | 19,268 |
| 2026-04-23 | ₹20.91 | ₹21.70 | ₹20.65 | ₹20.79 | 14,015 |
| 2026-04-22 | ₹21.86 | ₹21.86 | ₹20.50 | ₹20.70 | 60,020 |
| 2026-04-21 | ₹21.48 | ₹21.87 | ₹21.17 | ₹21.46 | 14,774 |
| 2026-04-20 | ₹21.76 | ₹21.88 | ₹21.05 | ₹21.49 | 13,890 |
| 2026-04-17 | ₹21.31 | ₹22.19 | ₹21.05 | ₹21.75 | 36,905 |
| 2026-04-16 | ₹22.00 | ₹23.19 | ₹20.50 | ₹21.78 | 32,756 |
| 2026-04-15 | ₹21.68 | ₹22.89 | ₹21.68 | ₹21.99 | 34,568 |
| 2026-04-13 | ₹22.49 | ₹22.50 | ₹20.92 | ₹21.60 | 21,655 |
| 2026-04-10 | ₹20.34 | ₹22.98 | ₹20.34 | ₹22.61 | 104,181 |
| 2026-04-09 | ₹20.99 | ₹21.10 | ₹20.13 | ₹20.44 | 34,042 |
| 2026-04-08 | ₹19.94 | ₹21.00 | ₹19.51 | ₹20.56 | 39,186 |
| 2026-04-07 | ₹18.10 | ₹20.30 | ₹18.08 | ₹19.38 | 42,994 |
| 2026-04-06 | ₹17.40 | ₹18.18 | ₹17.40 | ₹18.17 | 8,199 |
| 2026-04-02 | ₹17.00 | ₹17.75 | ₹16.65 | ₹17.47 | 16,741 |
| 2026-04-01 | ₹16.45 | ₹17.47 | ₹16.00 | ₹17.04 | 22,133 |
| 2026-03-30 | ₹15.33 | ₹16.60 | ₹15.05 | ₹15.85 | 75,350 |
| 2026-03-27 | ₹17.48 | ₹17.48 | ₹15.25 | ₹15.33 | 230,759 |
| 2026-03-25 | ₹17.11 | ₹17.29 | ₹16.51 | ₹17.02 | 64,637 |
| 2026-03-24 | ₹17.01 | ₹17.90 | ₹16.21 | ₹17.06 | 66,220 |
| 2026-03-23 | ₹17.09 | ₹17.94 | ₹15.37 | ₹16.64 | 84,761 |
| 2026-03-20 | ₹17.28 | ₹17.80 | ₹17.00 | ₹17.09 | 45,450 |
| 2026-03-19 | ₹17.25 | ₹17.70 | ₹16.81 | ₹17.03 | 20,892 |
| 2026-03-18 | ₹17.16 | ₹17.96 | ₹16.80 | ₹17.29 | 96,594 |
| 2026-03-17 | ₹17.97 | ₹17.97 | ₹16.00 | ₹17.15 | 49,698 |
| 2026-03-16 | ₹19.85 | ₹19.85 | ₹17.24 | ₹17.62 | 45,289 |
| 2026-03-13 | ₹19.30 | ₹19.30 | ₹18.61 | ₹18.94 | 69,240 |
| 2026-03-12 | ₹18.90 | ₹19.44 | ₹18.80 | ₹19.07 | 11,452 |
| 2026-03-11 | ₹19.46 | ₹19.92 | ₹19.00 | ₹19.18 | 22,713 |
| 2026-03-10 | ₹19.97 | ₹20.39 | ₹19.20 | ₹19.46 | 21,331 |
| 2026-03-09 | ₹20.44 | ₹20.44 | ₹19.25 | ₹19.78 | 36,246 |
| 2026-03-06 | ₹20.79 | ₹20.90 | ₹19.40 | ₹19.74 | 44,708 |
| 2026-03-05 | ₹20.49 | ₹20.75 | ₹19.99 | ₹20.15 | 52,977 |
| 2026-03-04 | ₹20.24 | ₹20.24 | ₹19.50 | ₹20.12 | 52,676 |
| 2026-03-02 | ₹19.50 | ₹20.39 | ₹19.49 | ₹19.58 | 18,910 |
| 2026-02-27 | ₹21.30 | ₹21.30 | ₹20.05 | ₹20.06 | 11,635 |
| 2026-02-26 | ₹20.50 | ₹20.50 | ₹20.00 | ₹20.09 | 36,194 |
| 2026-02-25 | ₹20.81 | ₹21.20 | ₹20.05 | ₹20.20 | 15,202 |
| 2026-02-24 | ₹20.85 | ₹20.90 | ₹20.00 | ₹20.48 | 25,918 |
| 2026-02-23 | ₹21.71 | ₹21.71 | ₹20.15 | ₹20.28 | 10,425 |
| 2026-02-20 | ₹20.22 | ₹20.50 | ₹19.81 | ₹20.15 | 15,554 |
| 2026-02-19 | ₹20.99 | ₹20.99 | ₹20.00 | ₹20.22 | 15,567 |
| 2026-02-18 | ₹20.75 | ₹20.75 | ₹20.25 | ₹20.45 | 36,461 |
| 2026-02-17 | ₹21.06 | ₹22.22 | ₹20.10 | ₹20.31 | 102,149 |
| 2026-02-16 | ₹20.25 | ₹22.00 | ₹20.25 | ₹20.94 | 25,718 |
| 2026-02-13 | ₹22.70 | ₹22.70 | ₹21.75 | ₹21.81 | 14,905 |
| 2026-02-12 | ₹21.35 | ₹23.05 | ₹21.20 | ₹22.60 | 85,357 |
| 2026-02-11 | ₹21.16 | ₹21.90 | ₹21.00 | ₹21.42 | 27,502 |
| 2026-02-10 | ₹20.85 | ₹21.50 | ₹20.80 | ₹21.11 | 18,414 |
| 2026-02-09 | ₹21.00 | ₹21.99 | ₹20.51 | ₹20.98 | 51,359 |
| 2026-02-06 | ₹20.94 | ₹21.00 | ₹18.62 | ₹20.67 | 59,027 |
| 2026-02-05 | ₹20.58 | ₹20.92 | ₹20.22 | ₹20.65 | 17,100 |
| 2026-02-04 | ₹20.94 | ₹21.58 | ₹20.20 | ₹20.41 | 67,352 |
| 2026-02-03 | ₹20.90 | ₹21.60 | ₹19.85 | ₹20.52 | 118,892 |
| 2026-02-02 | ₹20.97 | ₹21.31 | ₹20.15 | ₹20.72 | 8,860 |
| 2026-02-01 | ₹20.99 | ₹21.34 | ₹20.05 | ₹20.97 | 16,060 |
| 2026-01-30 | ₹20.60 | ₹21.19 | ₹20.05 | ₹20.78 | 47,670 |
| 2026-01-29 | ₹24.80 | ₹24.80 | ₹20.40 | ₹20.70 | 63,226 |
| 2026-01-28 | ₹21.89 | ₹22.30 | ₹20.90 | ₹21.18 | 72,555 |
| 2026-01-27 | ₹22.34 | ₹22.94 | ₹21.00 | ₹21.45 | 38,880 |
| 2026-01-23 | ₹22.44 | ₹24.95 | ₹21.20 | ₹22.34 | 250,094 |
| 2026-01-22 | ₹22.99 | ₹23.24 | ₹19.57 | ₹21.86 | 112,514 |
| 2026-01-21 | ₹23.68 | ₹25.00 | ₹22.52 | ₹22.76 | 39,944 |
| 2026-01-20 | ₹25.49 | ₹25.68 | ₹23.98 | ₹24.10 | 20,749 |
| 2026-01-19 | ₹26.00 | ₹26.00 | ₹25.00 | ₹25.18 | 35,523 |
| 2026-01-16 | ₹25.99 | ₹26.90 | ₹25.61 | ₹26.18 | 27,716 |
| 2026-01-14 | ₹25.35 | ₹25.93 | ₹25.35 | ₹25.63 | 21,529 |
| 2026-01-13 | ₹27.06 | ₹27.80 | ₹25.51 | ₹25.81 | 49,828 |
| 2026-01-12 | ₹27.10 | ₹27.90 | ₹26.50 | ₹27.00 | 24,246 |
| 2026-01-09 | ₹27.58 | ₹27.94 | ₹27.00 | ₹27.10 | 17,569 |
| 2026-01-08 | ₹27.58 | ₹28.49 | ₹27.30 | ₹27.99 | 15,485 |
| 2026-01-07 | ₹27.60 | ₹28.27 | ₹27.30 | ₹27.63 | 9,703 |
| 2026-01-06 | ₹27.83 | ₹27.83 | ₹27.60 | ₹27.67 | 10,510 |
| 2026-01-05 | ₹27.26 | ₹27.98 | ₹27.26 | ₹27.69 | 10,917 |
| 2026-01-02 | ₹27.99 | ₹27.99 | ₹27.46 | ₹27.66 | 9,903 |
| 2026-01-01 | ₹28.05 | ₹28.95 | ₹27.00 | ₹27.32 | 22,104 |
Vedavaag Systems Share Price Performance Analysis (Mar 2009 - May 2026)
VEDAVAAG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-24.34%
₹27.32 → ₹20.67
Year to Date
Price Volatility
12.80%
Low Volatility
Year to Date
Average Daily Volume
39,749
Year to Date Average
BSE Exchange
Vedavaag Systems Share Price History – Frequently Asked Questions
Common questions about VEDAVAAG historical data and records. Examine VEDAVAAG quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Vedavaag Systems (VEDAVAAG)?
The all-time high share price of Vedavaag Systems was ₹92.45 recorded on January 10, 2022 on the BSE exchange.
What is the all-time low share price of Vedavaag Systems (VEDAVAAG)?
The all-time low share price of Vedavaag Systems was ₹5.24 recorded on June 25, 2012 on the BSE exchange.
How can I download VEDAVAAG historical share price data?
You can download Vedavaag Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VEDAVAAG shares?
The highest trading volume day for Vedavaag Systems was 1,797,134 shares traded on January 16, 2024 on the BSE exchange, with share price at ₹66.73.