Vedavaag Systems share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Vedavaag Systems		MCap (aprox) 47.5 Crores	Symbol : 533056	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-8.7%	-5.7%	18.4%	-1.0%	-34.0%	-58.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	20.24	-0.7	23.08k	-3.3%
20-05-26	Wed	20.94	0.12	17.94k	0.6%	Data Update : 8 PM
19-05-26	Tue	20.82	0.3	28.05k	1.5%	21-05-26 : 20.24
18-05-26	Mon	20.52	-1.21	29.98k	-5.6%
15-05-26	Fri	21.73	-1.27	22.6k	-5.5%	Compared to  :  12-05-26 22.18
14-05-26	Thu	23	0.1	26.74k	0.4%
13-05-26	Wed	22.9	0.72	20.6k	3.2%	7 Days %
12-05-26	Tue	22.18	-0.71	40.42k	-3.1%	-8.7%
11-05-26	Mon	22.89	-0.83	48.51k	-3.5%
08-05-26	Fri	23.72	0.82	131.08k	3.6%	Compared to  :  21-04-26 21.46
07-05-26	Thu	22.9	1.31	36.28k	6.1%
06-05-26	Wed	21.59	-0.24	5.69k	-1.1%	1 Month %
05-05-26	Tue	21.83	0.07	10.57k	0.3%	-5.7%
04-05-26	Mon	21.76	0.4	10.85k	1.9%	.
30-04-26	Thu	21.36	0.2	15.31k	0.9%	Compared to  :  20-03-26 17.09
29-04-26	Wed	21.16	-0.42	18.67k	-1.9%
28-04-26	Tue	21.58	0.38	22.01k	1.8%	2 Months %
27-04-26	Mon	21.2	0.5	14.19k	2.4%	18.4%
24-04-26	Fri	20.7	-0.09	19.27k	-0.4%
23-04-26	Thu	20.79	0.09	14.02k	0.4%	Compared to  :  20-02-26 20.45
22-04-26	Wed	20.7	-0.76	60.02k	-3.5%
21-04-26	Tue	21.46	-0.03	14.77k	-0.1%	3 Months %
20-04-26	Mon	21.49	-0.26	13.89k	-1.2%	-1.0%
17-04-26	Fri	21.75	-0.03	36.91k	-0.1%
16-04-26	Thu	21.78	-0.21	32.76k	-1.0%	Compared to  :  21-11-25 30.65
15-04-26	Wed	21.99	0.39	34.57k	1.8%
13-04-26	Mon	21.6	-1.01	21.66k	-4.5%	6 Months %
10-04-26	Fri	22.61	2.17	104.18k	10.6%	-34.0%
09-04-26	Thu	20.44	-0.12	34.04k	-0.6%
08-04-26	Wed	20.56	1.18	39.19k	6.1%	Compared to  :  21-05-25 48.57
07-04-26	Tue	19.38	1.21	42.99k	6.7%
06-04-26	Mon	18.17	0.7	8.2k	4.0%	1 year %
02-04-26	Thu	17.47	0.43	16.74k	2.5%	-58.3%
01-04-26	Wed	17.04	1.19	22.13k	7.5%
30-03-26	Mon	15.85	0.52	75.35k	3.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	15.33	-1.69	230.76k	-9.9%
25-03-26	Wed	17.02	-0.04	64.64k	-0.2%
24-03-26	Tue	17.06	0.42	66.22k	2.5%
23-03-26	Mon	16.64	-0.45	84.76k	-2.6%
20-03-26	Fri	17.09	0.06	45.45k	0.4%
19-03-26	Thu	17.03	-0.26	20.89k	-1.5%
18-03-26	Wed	17.29	-2.91	96.59k	0.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	20.2	-0.28	15.2k	-1.4%
26-02-26	Thu	20.48	0.2	25.92k	1.0%
25-02-26	Wed	20.28	0.13	10.43k	0.6%
24-02-26	Tue	20.15	-0.07	15.55k	-0.3%
23-02-26	Mon	20.22	-0.23	15.57k	-1.1%
20-02-26	Fri	20.45	0.14	36.46k	0.7%
19-02-26	Thu	20.31	-0.63	102.15k	-3.0%
18-02-26	Wed	20.94	-0.87	25.72k	-4.0%
17-02-26	Tue	21.81	-0.79	14.91k	-3.5%
16-02-26	Mon	22.6	1.18	85.36k	5.5%
13-02-26	Fri	21.42	0.31	27.5k	1.5%
12-02-26	Thu	21.11	0.13	18.41k	0.6%
11-02-26	Wed	20.98	0.31	51.36k	1.5%
10-02-26	Tue	20.67	0.02	59.03k	0.1%
09-02-26	Mon	20.65	0.24	17.1k	1.2%
06-02-26	Fri	20.41	-0.11	67.35k	-0.5%
05-02-26	Thu	20.52	-0.2	118.89k	-1.0%
04-02-26	Wed	20.72	-0.25	8.86k	-1.2%
03-02-26	Tue	20.97	0.19	16.06k	0.9%
02-02-26	Mon	20.78	0.08	47.67k	0.4%
01-02-26	Sun	20.7	-0.48	63.23k	-2.3%
30-01-26	Fri	21.18	-0.27	72.56k	-1.3%
29-01-26	Thu	21.45	-0.89	38.88k	-4.0%
28-01-26	Wed	22.34	0.48	250.09k	2.2%
27-01-26	Tue	21.86	-0.9	112.51k	-4.0%
23-01-26	Fri	22.76	-1.34	39.94k	-5.6%
22-01-26	Thu	24.1	-1.08	20.75k	-4.3%
21-01-26	Wed	25.18	-1	35.52k	-3.8%
20-01-26	Tue	26.18	0.55	27.72k	2.1%
19-01-26	Mon	25.63	-0.18	21.53k	-0.7%
16-01-26	Fri	25.81	-1.19	49.83k	-4.4%
14-01-26	Wed	27	-0.1	24.25k	-0.4%
13-01-26	Tue	27.1	-0.89	17.57k	-3.2%
12-01-26	Mon	27.99	0.36	15.49k	1.3%
09-01-26	Fri	27.63	-0.04	9.7k	-0.1%
08-01-26	Thu	27.67	-0.02	10.51k	-0.1%
07-01-26	Wed	27.69	0.03	10.92k	0.1%
06-01-26	Tue	27.66	0.34	9.9k	1.2%
05-01-26	Mon	27.32	-1.11	22.1k	-3.9%
02-01-26	Fri	28.43	0.31	10.77k	1.1%
01-01-26	Thu	28.12	-0.63	7.98k	-2.2%
31-12-25	Wed	28.75	-1.18	25.53k	-3.9%
30-12-25	Tue	29.93	-0.58	52.35k	-1.9%
29-12-25	Mon	30.51	-0.51	27.25k	-1.6%
26-12-25	Fri	31.02	2.66	336.98k	9.4%
24-12-25	Wed	28.36	0.16	20.82k	0.6%
23-12-25	Tue	28.2	-0.6	9.63k	-2.1%
22-12-25	Mon	28.8	0.3	21.86k	1.1%
19-12-25	Fri	28.5	0.3	20.97k	1.1%
18-12-25	Thu	28.2	0.13	2.44k	0.5%
17-12-25	Wed	28.07	-0.4	23.85k	-1.4%
16-12-25	Tue	28.47	0.42	7.52k	1.5%
15-12-25	Mon	28.05	-0.17	7.63k	-0.6%
12-12-25	Fri	28.22	0.1	5.68k	0.4%
11-12-25	Thu	28.12	-0.21	11.96k	-0.7%
10-12-25	Wed	28.33	-0.69	10.4k	-2.4%
09-12-25	Tue	29.02	-0.36	13.67k	-1.2%
08-12-25	Mon	29.38	-0.02	4.59k	-0.1%
05-12-25	Fri	29.4	-0.33	10.18k	-1.1%
04-12-25	Thu	29.73	-0.34	8.13k	-1.1%
03-12-25	Wed	30.07	-0.52	162.44k	-1.7%
02-12-25	Tue	30.59	1.51	121.7k	5.2%
01-12-25	Mon	29.08	-0.29	12.51k	-1.0%
28-11-25	Fri	29.37	0.17	7.26k	0.6%
27-11-25	Thu	29.2	0.16	9.8k	0.6%
26-11-25	Wed	29.04	-0.67	19.54k	-2.3%
25-11-25	Tue	29.71	-0.1	19.73k	-0.3%
24-11-25	Mon	29.81	-0.84	34.28k	-2.7%
21-11-25	Fri	30.65	-0.94	27.44k	-3.0%
20-11-25	Thu	31.59	-1.87	139.34k	-5.6%
19-11-25	Wed	33.46	-0.93	23.38k	-2.7%
18-11-25	Tue	34.39	1.42	27.06k	4.3%
17-11-25	Mon	32.97	-0.19	16.41k	-0.6%
14-11-25	Fri	33.16	0.42	21.86k	1.3%
13-11-25	Thu	32.74	-0.48	19.52k	-1.4%
12-11-25	Wed	33.22	-0.44	13.08k	-1.3%
11-11-25	Tue	33.66	0.22	12.58k	0.7%
10-11-25	Mon	33.44	-0.42	10.97k	-1.2%
07-11-25	Fri	33.86	-0.38	20.16k	-1.1%
06-11-25	Thu	34.24	0.33	17.64k	1.0%
04-11-25	Tue	33.91	-0.03	24.25k	-0.1%
03-11-25	Mon	33.94	-0.39	19.53k	-1.1%
31-10-25	Fri	34.33	0.16	28.1k	0.5%
30-10-25	Thu	34.17	-0.13	19.89k	-0.4%
29-10-25	Wed	34.3	-0.49	15.94k	-1.4%
28-10-25	Tue	34.79	0.05	9.09k	0.1%
27-10-25	Mon	34.74	-0.11	29.52k	-0.3%
24-10-25	Fri	34.85	0.62	4.84k	1.8%
23-10-25	Thu	34.23	-1.38	171.58k	-3.9%
21-10-25	Tue	35.61	-0.79	52.73k	-2.2%
20-10-25	Mon	36.4	0.37	122.38k	1.0%
17-10-25	Fri	36.03	-0.48	134.05k	-1.3%
16-10-25	Thu	36.51	1.55	185.04k	4.4%
15-10-25	Wed	34.96	-0.95	33.88k	-2.6%
14-10-25	Tue	35.91	-0.18	89.6k	-0.5%
13-10-25	Mon	36.09	-0.29	131.84k	-0.8%
10-10-25	Fri	36.38	0.08	134.84k	0.2%
09-10-25	Thu	36.3	0.59	45.93k	1.7%
08-10-25	Wed	35.71	-0.33	16.01k	-0.9%
07-10-25	Tue	36.04	-0.58	16.24k	-1.6%
06-10-25	Mon	36.62	0.92	18.32k	2.6%
03-10-25	Fri	35.7	0.73	27.22k	2.1%
01-10-25	Wed	34.97	-0.71	17.44k	-2.0%
30-09-25	Tue	35.68	-0.29	12.38k	-0.8%
29-09-25	Mon	35.97	-0.81	18.13k	-2.2%
26-09-25	Fri	36.78	-0.26	28.52k	-0.7%
25-09-25	Thu	37.04	-0.98	21.45k	-2.6%
24-09-25	Wed	38.02	-0.43	19.92k	-1.1%
23-09-25	Tue	38.45	0.44	26.52k	1.2%
22-09-25	Mon	38.01	-0.11	24.29k	-0.3%
19-09-25	Fri	38.12	0.39	22.16k	1.0%
18-09-25	Thu	37.73	0.85	39.19k	2.3%
17-09-25	Wed	36.88	-0.25	23.86k	-0.7%
16-09-25	Tue	37.13	0.39	10.64k	1.1%
15-09-25	Mon	36.74	0.44	12.57k	1.2%
12-09-25	Fri	36.3	-0.6	90.52k	-1.6%
11-09-25	Thu	36.9	-0.47	13.16k	-1.3%
10-09-25	Wed	37.37	-0.72	19.26k	-1.9%
09-09-25	Tue	38.09	-1.08	16.4k	-2.8%
08-09-25	Mon	39.17	0.34	26.04k	0.9%
05-09-25	Fri	38.83	-0.07	21.85k	-0.2%
04-09-25	Thu	38.9	2.45	27.34k	6.7%
03-09-25	Wed	36.45	-0.34	25.65k	-0.9%
02-09-25	Tue	36.79	0.78	7.94k	2.2%
01-09-25	Mon	36.01	-0.67	10.71k	-1.8%
29-08-25	Fri	36.68	-1.71	36.13k	-4.5%
28-08-25	Thu	38.39	0.47	25.47k	1.2%
26-08-25	Tue	37.92	-0.6	26.03k	-1.6%
25-08-25	Mon	38.52	0.65	17.03k	1.7%
22-08-25	Fri	37.87	-0.65	12k	-1.7%
21-08-25	Thu	38.52	0.26	11.45k	0.7%
20-08-25	Wed	38.26	2.15	36.15k	6.0%
19-08-25	Tue	36.11	-1.39	26.13k	-3.7%
18-08-25	Mon	37.5	0.58	24.62k	1.6%
14-08-25	Thu	36.92	0.11	9.28k	0.3%
13-08-25	Wed	36.81	2.33	49.4k	6.8%
12-08-25	Tue	34.48	0.12	19.86k	0.3%
11-08-25	Mon	34.36	-1.05	43.88k	-3.0%
08-08-25	Fri	35.41	-0.79	16.65k	-2.2%
07-08-25	Thu	36.2	0.27	13.52k	0.8%
06-08-25	Wed	35.93	-0.69	24.33k	-1.9%
05-08-25	Tue	36.62	-0.55	11.74k	-1.5%
04-08-25	Mon	37.17	-0.89	31.57k	-2.3%
01-08-25	Fri	38.06	-0.06	15.52k	-0.2%
31-07-25	Thu	38.12	0.44	9.78k	1.2%
30-07-25	Wed	37.68	-0.49	24.31k	-1.3%
29-07-25	Tue	38.17	-1.74	53.09k	-4.4%
28-07-25	Mon	39.91	0.75	24.15k	1.9%
25-07-25	Fri	39.16	-0.99	23.97k	-2.5%
24-07-25	Thu	40.15	0.28	40.68k	0.7%
23-07-25	Wed	39.87	0.04	29.29k	0.1%
22-07-25	Tue	39.83	-0.43	41.02k	-1.1%
21-07-25	Mon	40.26	1.06	46.07k	2.7%
18-07-25	Fri	39.2	0.83	30.76k	2.2%
17-07-25	Thu	38.37	-0.83	71.04k	-2.1%
16-07-25	Wed	39.2	-0.06	94.74k	-0.2%
15-07-25	Tue	39.26	-2.14	74.26k	-5.2%
14-07-25	Mon	41.4	-0.09	14.65k	-0.2%
11-07-25	Fri	41.49	0.04	62.39k	0.1%
10-07-25	Thu	41.45	0.45	37.96k	1.1%
09-07-25	Wed	41.19	0.26	48.12k	0.6%
08-07-25	Tue	40.74	-0.25	41.67k	-0.6%
07-07-25	Mon	40.99	0.36	27.88k	0.9%
04-07-25	Fri	40.63	-0.23	47.45k	-0.6%
03-07-25	Thu	40.86	-0.37	46.92k	-0.9%
02-07-25	Wed	41.23	-0.49	43.92k	-1.2%
01-07-25	Tue	41.72	-0.02	42.63k	0.0%
30-06-25	Mon	41.74	-0.65	52.35k	-1.5%
27-06-25	Fri	42.39	-0.37	57.01k	-0.9%
26-06-25	Thu	42.76	0.34	12.21k	0.8%
25-06-25	Wed	42.42	-0.46	15.36k	-1.1%
24-06-25	Tue	42.88	-0.56	40.7k	-1.3%
23-06-25	Mon	43.44	-0.7	30.72k	-1.6%
20-06-25	Fri	44.14	-0.26	15.44k	-0.6%
19-06-25	Thu	44.4	-0.33	13.49k	-0.7%
18-06-25	Wed	44.73	0	21.88k	0.0%
17-06-25	Tue	44.73	-0.62	28.08k	-1.4%
16-06-25	Mon	45.35	0.23	24.36k	0.5%
13-06-25	Fri	45.12	0.33	42.33k	0.7%
12-06-25	Thu	44.79	-0.59	31.57k	-1.3%
11-06-25	Wed	45.38	0.58	33.06k	1.3%
10-06-25	Tue	44.8	-0.16	33.2k	-0.4%
09-06-25	Mon	44.96	-0.63	36.81k	-1.4%
06-06-25	Fri	45.59	1	61.69k	2.2%
05-06-25	Thu	44.59	-0.62	74k	-1.4%
04-06-25	Wed	45.21	-3.05	108.84k	-6.3%
03-06-25	Tue	48.26	-0.64	32.39k	-1.3%
02-06-25	Mon	48.9	0.83	67.87k	1.7%
30-05-25	Fri	48.07	0.3	66.82k	0.6%
29-05-25	Thu	47.77	-0.37	47.6k	-0.8%
28-05-25	Wed	48.14	-0.11	117.55k	-0.2%
27-05-25	Tue	48.25	1.06	114.78k	2.2%
26-05-25	Mon	47.19	0.68	34.01k	1.5%
23-05-25	Fri	46.51	-0.81	75.14k	-1.7%
22-05-25	Thu	47.32	-1.25	31.46k	-2.6%
21-05-25	Wed	48.57	0.12	59.15k	0.2%
20-05-25	Tue	48.45	0.61	28.92k	1.3%