Vedanta Oil and Gas Limited VOGL

NSE · India · Energy Minerals

INR 31.98-1.13 (-3.41%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 33.11	-2.50%	INR 34.10	INR 34.38	INR 33.00	19.78M
2026-09-29	INR 33.96	+1.98%	INR 33.30	INR 34.35	INR 32.93	40.63M
2026-09-28	INR 33.30	-3.11%	INR 34.30	INR 34.34	INR 33.25	10.87M
2026-09-25	INR 34.37	-0.46%	INR 34.50	INR 34.93	INR 34.25	14.09M
2026-09-24	INR 34.53	-3.71%	INR 35.50	INR 35.68	INR 34.41	14.40M
2026-09-23	INR 35.86	+2.43%	INR 35.29	INR 36.39	INR 34.92	33.41M
2026-09-22	INR 35.01	+3.37%	INR 34.33	INR 35.95	INR 33.95	46.96M
2026-09-21	INR 33.87	-1.14%	INR 34.50	INR 34.53	INR 33.81	14.80M
2026-09-18	INR 34.26	-1.64%	INR 35.08	INR 35.16	INR 34.01	21.43M
2026-09-17	INR 34.83	-0.43%	INR 34.99	INR 35.47	INR 34.71	16.32M
2026-09-16	INR 34.98	+0.43%	INR 34.87	INR 35.24	INR 33.91	17.54M
2026-09-15	INR 34.83	-5.12%	INR 36.89	INR 36.95	INR 34.70	23.30M
2026-09-14	INR 36.71	0.00%	INR 36.71	INR 36.71	INR 36.71	0
2026-09-11	INR 36.71	+0.93%	INR 36.50	INR 37.44	INR 35.85	38.67M
2026-09-10	INR 36.37	+0.28%	INR 36.46	INR 37.19	INR 36.25	23.61M
2026-09-09	INR 36.27	-1.04%	INR 36.50	INR 37.04	INR 36.20	28.88M
2026-09-08	INR 36.65	-0.79%	INR 37.10	INR 37.29	INR 36.50	20.56M
2026-09-07	INR 36.94	-2.84%	INR 38.02	INR 38.09	INR 36.80	26.95M
2026-09-04	INR 38.02	+1.28%	INR 37.74	INR 38.74	INR 37.15	30.92M
2026-09-03	INR 37.54	-2.67%	INR 38.84	INR 38.84	INR 37.40	25.87M
2026-09-02	INR 38.57	+2.09%	INR 37.80	INR 39.06	INR 37.46	33.25M
2026-09-01	INR 37.78	-2.40%	INR 39.29	INR 39.48	INR 37.41	26.41M
2026-08-31	INR 38.71	-3.99%	INR 40.50	INR 40.56	INR 38.50	41.06M
2026-08-28	INR 40.32	-3.95%	INR 41.90	INR 42.70	INR 40.12	50.08M
2026-08-27	INR 41.98	+1.87%	INR 41.89	INR 43.30	INR 41.27	100.78M
2026-08-26	INR 41.21	+5.80%	INR 39.06	INR 41.85	INR 39.01	85.11M
2026-08-25	INR 38.95	-1.86%	INR 39.55	INR 40.68	INR 38.76	36.41M
2026-08-24	INR 39.69	+3.39%	INR 38.89	INR 40.74	INR 38.55	81.01M
2026-08-21	INR 38.39	+4.63%	INR 36.69	INR 38.99	INR 36.51	68.93M
2026-08-20	INR 36.69	+1.69%	INR 36.40	INR 37.10	INR 36.03	17.80M
2026-08-19	INR 36.08	-2.85%	INR 37.40	INR 37.66	INR 35.98	23.33M
2026-08-18	INR 37.14	-1.38%	INR 37.66	INR 37.97	INR 37.00	18.91M
2026-08-17	INR 37.66	+1.40%	INR 37.40	INR 38.43	INR 36.81	35.85M
2026-08-14	INR 37.14	-1.88%	INR 37.98	INR 37.99	INR 36.93	22.13M
2026-08-13	INR 37.85	-1.43%	INR 38.40	INR 38.91	INR 37.70	29.82M
2026-08-12	INR 38.40	-3.20%	INR 39.70	INR 40.26	INR 38.00	71.83M
2026-08-11	INR 39.67	-0.15%	INR 40.50	INR 41.30	INR 38.76	159.52M
2026-08-10	INR 39.73	+13.81%	INR 34.90	INR 40.40	INR 34.43	258.76M
2026-08-07	INR 34.91	-2.76%	INR 35.83	INR 36.44	INR 34.61	28.87M
2026-08-06	INR 35.90	-3.23%	INR 37.24	INR 37.60	INR 35.01	77.18M
2026-08-05	INR 37.10	-1.85%	INR 38.00	INR 38.24	INR 36.63	72.93M
2026-08-04	INR 37.80	+7.26%	INR 35.10	INR 38.43	INR 34.72	72.77M
2026-08-03	INR 35.24	-0.84%	INR 35.90	INR 35.96	INR 35.10	25.16M
2026-07-31	INR 35.54	+5.65%	INR 33.64	INR 36.85	INR 32.50	74.53M
2026-07-30	INR 33.64	-4.08%	INR 35.00	INR 35.79	INR 33.20	46.03M
2026-07-29	INR 35.07	+2.60%	INR 34.21	INR 35.48	INR 33.71	23.93M
2026-07-28	INR 34.18	-1.89%	INR 35.08	INR 35.14	INR 33.85	17.64M
2026-07-27	INR 34.84	+1.78%	INR 34.65	INR 35.34	INR 33.93	36.18M
2026-07-24	INR 34.23	+4.42%	INR 32.50	INR 34.52	INR 32.12	42.80M
2026-07-23	INR 32.78	-1.50%	INR 32.99	INR 34.54	INR 32.55	47.37M
2026-07-22	INR 33.28	-4.45%	INR 34.79	INR 34.83	INR 33.12	35.71M
2026-07-21	INR 34.83	-2.03%	INR 35.50	INR 35.84	INR 34.66	25.95M
2026-07-20	INR 35.55	-0.31%	INR 36.02	INR 36.29	INR 34.91	27.11M
2026-07-17	INR 35.66	-2.09%	INR 36.75	INR 36.84	INR 34.74	44.81M
2026-07-16	INR 36.42	-0.74%	INR 36.50	INR 37.20	INR 36.20	39.16M
2026-07-15	INR 36.69	-2.99%	INR 38.00	INR 38.59	INR 36.50	48.61M
2026-07-14	INR 37.82	-2.95%	INR 39.11	INR 39.49	INR 37.28	50.18M
2026-07-13	INR 38.97	+0.59%	INR 39.00	INR 39.89	INR 38.61	54.87M
2026-07-10	INR 38.74	+2.14%	INR 38.53	INR 40.24	INR 38.52	70.49M
2026-07-09	INR 37.93	+3.86%	INR 37.80	INR 39.60	INR 36.68	115.14M
2026-07-08	INR 36.52	+1.76%	INR 35.85	INR 38.25	INR 35.36	105.82M
2026-07-07	INR 35.89	-7.83%	INR 38.70	INR 38.70	INR 35.73	93.72M
2026-07-06	INR 38.94	-9.00%	INR 41.01	INR 41.80	INR 38.25	112.66M
2026-07-03	INR 42.79	-4.04%	INR 45.58	INR 47.60	INR 41.10	275.92M
2026-07-02	INR 44.59	+15.28%	INR 40.15	INR 45.69	INR 39.73	393.54M
2026-07-01	INR 38.68	+19.98%	INR 32.40	INR 38.68	INR 31.93	165.53M
2026-06-30	INR 32.24	-2.80%	INR 32.80	INR 34.22	INR 31.17	58.78M
2026-06-29	INR 33.17	-0.54%	INR 33.35	INR 34.05	INR 32.00	30.15M
2026-06-26	INR 33.35	0.00%	INR 33.35	INR 33.35	INR 33.35	0
2026-06-25	INR 33.35	-3.19%	INR 34.60	INR 34.62	INR 33.06	33.55M
2026-06-24	INR 34.45	+3.48%	INR 32.78	INR 34.95	INR 32.16	57.02M
2026-06-23	INR 33.29	-3.54%	INR 36.23	INR 36.23	INR 32.80	123.21M
2026-06-22	INR 34.51	+4.99%	INR 33.89	INR 34.51	INR 33.51	43.81M
2026-06-19	INR 32.87	+4.95%	INR 31.00	INR 32.88	INR 30.42	108.33M
2026-06-18	INR 31.32	-3.90%	INR 32.00	INR 33.50	INR 30.97	152.23M
2026-06-17	INR 32.59	-4.99%	INR 32.59	INR 35.07	INR 32.59	95.26M
2026-06-16	INR 34.30	-4.99%	INR 34.30	INR 34.30	INR 34.30	26.31M
2026-06-15	INR 36.10	—	INR 38.00	INR 38.00	INR 36.10	29.75M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 33.11	-2.50%	INR 34.10	INR 34.38	INR 33.00	19.78M
2026-09-29	INR 33.96	+1.98%	INR 33.30	INR 34.35	INR 32.93	40.63M
2026-09-28	INR 33.30	-3.11%	INR 34.30	INR 34.34	INR 33.25	10.87M
2026-09-25	INR 34.37	-0.46%	INR 34.50	INR 34.93	INR 34.25	14.09M
2026-09-24	INR 34.53	-3.71%	INR 35.50	INR 35.68	INR 34.41	14.40M
2026-09-23	INR 35.86	+2.43%	INR 35.29	INR 36.39	INR 34.92	33.41M
2026-09-22	INR 35.01	+3.37%	INR 34.33	INR 35.95	INR 33.95	46.96M
2026-09-21	INR 33.87	-1.14%	INR 34.50	INR 34.53	INR 33.81	14.80M
2026-09-18	INR 34.26	-1.64%	INR 35.08	INR 35.16	INR 34.01	21.43M
2026-09-17	INR 34.83	-0.43%	INR 34.99	INR 35.47	INR 34.71	16.32M
2026-09-16	INR 34.98	+0.43%	INR 34.87	INR 35.24	INR 33.91	17.54M
2026-09-15	INR 34.83	-5.12%	INR 36.89	INR 36.95	INR 34.70	23.30M
2026-09-14	INR 36.71	0.00%	INR 36.71	INR 36.71	INR 36.71	0
2026-09-11	INR 36.71	+0.93%	INR 36.50	INR 37.44	INR 35.85	38.67M
2026-09-10	INR 36.37	+0.28%	INR 36.46	INR 37.19	INR 36.25	23.61M
2026-09-09	INR 36.27	-1.04%	INR 36.50	INR 37.04	INR 36.20	28.88M
2026-09-08	INR 36.65	-0.79%	INR 37.10	INR 37.29	INR 36.50	20.56M
2026-09-07	INR 36.94	-2.84%	INR 38.02	INR 38.09	INR 36.80	26.95M
2026-09-04	INR 38.02	+1.28%	INR 37.74	INR 38.74	INR 37.15	30.92M
2026-09-03	INR 37.54	-2.67%	INR 38.84	INR 38.84	INR 37.40	25.87M
2026-09-02	INR 38.57	+2.09%	INR 37.80	INR 39.06	INR 37.46	33.25M
2026-09-01	INR 37.78	-2.40%	INR 39.29	INR 39.48	INR 37.41	26.41M
2026-08-31	INR 38.71	-3.99%	INR 40.50	INR 40.56	INR 38.50	41.06M
2026-08-28	INR 40.32	-3.95%	INR 41.90	INR 42.70	INR 40.12	50.08M
2026-08-27	INR 41.98	+1.87%	INR 41.89	INR 43.30	INR 41.27	100.78M
2026-08-26	INR 41.21	+5.80%	INR 39.06	INR 41.85	INR 39.01	85.11M
2026-08-25	INR 38.95	-1.86%	INR 39.55	INR 40.68	INR 38.76	36.41M
2026-08-24	INR 39.69	+3.39%	INR 38.89	INR 40.74	INR 38.55	81.01M
2026-08-21	INR 38.39	+4.63%	INR 36.69	INR 38.99	INR 36.51	68.93M
2026-08-20	INR 36.69	+1.69%	INR 36.40	INR 37.10	INR 36.03	17.80M
2026-08-19	INR 36.08	-2.85%	INR 37.40	INR 37.66	INR 35.98	23.33M
2026-08-18	INR 37.14	-1.38%	INR 37.66	INR 37.97	INR 37.00	18.91M
2026-08-17	INR 37.66	+1.40%	INR 37.40	INR 38.43	INR 36.81	35.85M
2026-08-14	INR 37.14	-1.88%	INR 37.98	INR 37.99	INR 36.93	22.13M
2026-08-13	INR 37.85	-1.43%	INR 38.40	INR 38.91	INR 37.70	29.82M
2026-08-12	INR 38.40	-3.20%	INR 39.70	INR 40.26	INR 38.00	71.83M
2026-08-11	INR 39.67	-0.15%	INR 40.50	INR 41.30	INR 38.76	159.52M
2026-08-10	INR 39.73	+13.81%	INR 34.90	INR 40.40	INR 34.43	258.76M
2026-08-07	INR 34.91	-2.76%	INR 35.83	INR 36.44	INR 34.61	28.87M
2026-08-06	INR 35.90	-3.23%	INR 37.24	INR 37.60	INR 35.01	77.18M
2026-08-05	INR 37.10	-1.85%	INR 38.00	INR 38.24	INR 36.63	72.93M
2026-08-04	INR 37.80	+7.26%	INR 35.10	INR 38.43	INR 34.72	72.77M
2026-08-03	INR 35.24	-0.84%	INR 35.90	INR 35.96	INR 35.10	25.16M
2026-07-31	INR 35.54	+5.65%	INR 33.64	INR 36.85	INR 32.50	74.53M
2026-07-30	INR 33.64	-4.08%	INR 35.00	INR 35.79	INR 33.20	46.03M
2026-07-29	INR 35.07	+2.60%	INR 34.21	INR 35.48	INR 33.71	23.93M
2026-07-28	INR 34.18	-1.89%	INR 35.08	INR 35.14	INR 33.85	17.64M
2026-07-27	INR 34.84	+1.78%	INR 34.65	INR 35.34	INR 33.93	36.18M
2026-07-24	INR 34.23	+4.42%	INR 32.50	INR 34.52	INR 32.12	42.80M
2026-07-23	INR 32.78	-1.50%	INR 32.99	INR 34.54	INR 32.55	47.37M
2026-07-22	INR 33.28	-4.45%	INR 34.79	INR 34.83	INR 33.12	35.71M
2026-07-21	INR 34.83	-2.03%	INR 35.50	INR 35.84	INR 34.66	25.95M
2026-07-20	INR 35.55	-0.31%	INR 36.02	INR 36.29	INR 34.91	27.11M
2026-07-17	INR 35.66	-2.09%	INR 36.75	INR 36.84	INR 34.74	44.81M
2026-07-16	INR 36.42	-0.74%	INR 36.50	INR 37.20	INR 36.20	39.16M
2026-07-15	INR 36.69	-2.99%	INR 38.00	INR 38.59	INR 36.50	48.61M
2026-07-14	INR 37.82	-2.95%	INR 39.11	INR 39.49	INR 37.28	50.18M
2026-07-13	INR 38.97	+0.59%	INR 39.00	INR 39.89	INR 38.61	54.87M
2026-07-10	INR 38.74	+2.14%	INR 38.53	INR 40.24	INR 38.52	70.49M
2026-07-09	INR 37.93	+3.86%	INR 37.80	INR 39.60	INR 36.68	115.14M
2026-07-08	INR 36.52	+1.76%	INR 35.85	INR 38.25	INR 35.36	105.82M
2026-07-07	INR 35.89	-7.83%	INR 38.70	INR 38.70	INR 35.73	93.72M
2026-07-06	INR 38.94	-9.00%	INR 41.01	INR 41.80	INR 38.25	112.66M
2026-07-03	INR 42.79	-4.04%	INR 45.58	INR 47.60	INR 41.10	275.92M
2026-07-02	INR 44.59	+15.28%	INR 40.15	INR 45.69	INR 39.73	393.54M
2026-07-01	INR 38.68	+19.98%	INR 32.40	INR 38.68	INR 31.93	165.53M
2026-06-30	INR 32.24	-2.80%	INR 32.80	INR 34.22	INR 31.17	58.78M
2026-06-29	INR 33.17	-0.54%	INR 33.35	INR 34.05	INR 32.00	30.15M
2026-06-26	INR 33.35	0.00%	INR 33.35	INR 33.35	INR 33.35	0
2026-06-25	INR 33.35	-3.19%	INR 34.60	INR 34.62	INR 33.06	33.55M
2026-06-24	INR 34.45	+3.48%	INR 32.78	INR 34.95	INR 32.16	57.02M
2026-06-23	INR 33.29	-3.54%	INR 36.23	INR 36.23	INR 32.80	123.21M
2026-06-22	INR 34.51	+4.99%	INR 33.89	INR 34.51	INR 33.51	43.81M
2026-06-19	INR 32.87	+4.95%	INR 31.00	INR 32.88	INR 30.42	108.33M
2026-06-18	INR 31.32	-3.90%	INR 32.00	INR 33.50	INR 30.97	152.23M
2026-06-17	INR 32.59	-4.99%	INR 32.59	INR 35.07	INR 32.59	95.26M
2026-06-16	INR 34.30	-4.99%	INR 34.30	INR 34.30	INR 34.30	26.31M
2026-06-15	INR 36.10	—	INR 38.00	INR 38.00	INR 36.10	29.75M