VEDL.NS（VEDL.NS）— 價格歷史
截至 2026-09-11 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-11 | 264.00 | 264.85 | 256.50 | 263.70 | -1.99% | 11,832,913 |
| 2026-09-10 | 273.75 | 275.10 | 268.80 | 269.05 | -1.27% | 4,834,991 |
| 2026-09-09 | 271.50 | 275.75 | 268.55 | 272.50 | +0.18% | 8,634,652 |
| 2026-09-08 | 269.30 | 272.80 | 269.15 | 272.00 | +1.49% | 5,812,809 |
| 2026-09-07 | 272.10 | 272.50 | 267.00 | 268.00 | -1.51% | 4,892,640 |
| 2026-09-04 | 272.00 | 274.50 | 268.85 | 272.10 | +0.59% | 5,992,724 |
| 2026-09-03 | 272.00 | 274.75 | 268.00 | 270.50 | -0.07% | 5,945,928 |
| 2026-09-02 | 272.00 | 272.00 | 267.75 | 270.70 | -1.20% | 7,580,567 |
| 2026-09-01 | 280.00 | 281.95 | 272.75 | 274.00 | -1.51% | 6,769,011 |
| 2026-08-31 | 284.00 | 284.00 | 276.50 | 278.20 | -3.39% | 16,664,814 |
| 2026-08-28 | 283.70 | 289.50 | 282.40 | 287.95 | +2.47% | 19,438,996 |
| 2026-08-27 | 289.00 | 291.00 | 279.20 | 281.00 | -1.92% | 13,441,814 |
| 2026-08-26 | 275.50 | 287.00 | 273.25 | 286.50 | +4.18% | 24,161,109 |
| 2026-08-25 | 276.00 | 276.80 | 273.00 | 275.00 | -0.72% | 7,970,246 |
| 2026-08-24 | 280.05 | 281.45 | 272.40 | 277.00 | -0.72% | 18,926,670 |
| 2026-08-21 | 270.30 | 279.70 | 269.00 | 279.00 | +4.10% | 23,088,301 |
| 2026-08-20 | 265.20 | 271.95 | 265.20 | 268.00 | +2.06% | 9,569,566 |
| 2026-08-19 | 264.00 | 264.70 | 261.35 | 262.60 | -0.53% | 8,301,777 |
| 2026-08-18 | 268.90 | 270.50 | 264.00 | 264.00 | -2.11% | 9,772,133 |
| 2026-08-17 | 268.00 | 270.65 | 267.05 | 269.70 | +0.82% | 6,638,615 |
| 2026-08-14 | 270.00 | 271.10 | 266.55 | 267.50 | -1.33% | 10,612,499 |
| 2026-08-13 | 276.20 | 276.90 | 268.75 | 271.10 | -1.70% | 8,900,356 |
| 2026-08-12 | 276.25 | 281.00 | 273.00 | 275.80 | +0.29% | 10,568,708 |
| 2026-08-11 | 284.90 | 286.40 | 275.00 | 275.00 | -3.05% | 13,475,283 |
| 2026-08-10 | 280.00 | 285.80 | 277.20 | 283.65 | +1.72% | 26,401,833 |
| 2026-08-07 | 273.95 | 278.85 | 271.85 | 278.85 | +1.40% | 10,287,563 |
| 2026-08-06 | 280.95 | 282.35 | 273.60 | 275.00 | -0.72% | 18,499,108 |
| 2026-08-05 | 270.00 | 277.20 | 267.60 | 277.00 | +2.97% | 17,363,666 |
| 2026-08-04 | 268.00 | 271.90 | 266.05 | 269.00 | +0.65% | 14,077,888 |
| 2026-08-03 | 267.90 | 268.80 | 264.50 | 267.25 | +1.14% | 6,725,800 |
| 2026-07-31 | 268.80 | 269.00 | 263.00 | 264.25 | -1.21% | 15,446,979 |
| 2026-07-30 | 265.40 | 269.70 | 263.25 | 267.50 | +1.13% | 9,414,948 |
| 2026-07-29 | 260.15 | 265.50 | 260.10 | 264.50 | +1.99% | 4,780,075 |
| 2026-07-28 | 264.65 | 266.00 | 259.00 | 259.35 | -2.00% | 5,991,534 |
| 2026-07-27 | 267.05 | 268.10 | 264.00 | 264.65 | +0.00% | 7,084,059 |
| 2026-07-24 | 262.00 | 266.05 | 260.10 | 264.65 | +0.02% | 6,744,189 |
| 2026-07-23 | 261.00 | 268.30 | 261.00 | 264.60 | +0.88% | 9,488,717 |
| 2026-07-22 | 264.85 | 266.15 | 260.95 | 262.30 | -0.96% | 6,972,972 |
| 2026-07-21 | 261.85 | 266.30 | 259.55 | 264.85 | +1.15% | 11,178,039 |
| 2026-07-20 | 253.05 | 262.95 | 252.80 | 261.85 | +3.48% | 13,725,150 |
| 2026-07-17 | 258.00 | 258.40 | 249.70 | 253.05 | -1.88% | 24,108,053 |
| 2026-07-16 | 261.00 | 262.40 | 256.10 | 257.90 | -1.02% | 15,712,716 |
| 2026-07-15 | 268.00 | 271.30 | 260.10 | 260.55 | -2.67% | 21,696,090 |
| 2026-07-14 | 269.65 | 270.95 | 266.20 | 267.70 | -0.72% | 11,000,576 |
| 2026-07-13 | 271.00 | 271.25 | 268.10 | 269.65 | -1.06% | 9,688,301 |
| 2026-07-10 | 273.80 | 276.75 | 272.20 | 272.55 | +0.44% | 11,889,321 |
| 2026-07-09 | 273.25 | 274.70 | 270.80 | 271.35 | -0.35% | 10,018,324 |
| 2026-07-08 | 273.60 | 278.80 | 270.65 | 272.30 | -1.00% | 20,776,930 |
| 2026-07-07 | 282.00 | 282.35 | 274.10 | 275.05 | -2.46% | 13,028,080 |
| 2026-07-06 | 281.95 | 282.85 | 278.55 | 282.00 | +0.57% | 9,188,601 |
| 2026-07-03 | 279.00 | 282.80 | 278.80 | 280.40 | +1.56% | 12,313,780 |
| 2026-07-02 | 277.00 | 279.75 | 275.25 | 276.10 | +0.20% | 11,185,934 |
| 2026-07-01 | 280.75 | 281.00 | 274.65 | 275.55 | -1.85% | 15,467,108 |
| 2026-06-30 | 283.90 | 283.90 | 278.05 | 280.75 | -1.34% | 17,134,140 |
| 2026-06-29 | 270.50 | 287.40 | 270.50 | 284.55 | +4.06% | 57,647,547 |
| 2026-06-26 | 273.45 | 273.45 | 273.45 | 273.45 | +0.00% | 0 |
| 2026-06-25 | 279.00 | 279.00 | 271.40 | 273.45 | -3.22% | 39,094,966 |
| 2026-06-24 | 280.95 | 284.35 | 278.15 | 282.55 | +0.30% | 21,011,503 |
| 2026-06-23 | 294.50 | 294.50 | 279.00 | 281.70 | -7.90% | 174,644,055 |
| 2026-06-22 | 300.80 | 306.80 | 300.80 | 305.85 | +1.68% | 13,551,008 |
| 2026-06-19 | 302.40 | 304.90 | 299.50 | 300.80 | -1.70% | 15,040,336 |
| 2026-06-18 | 307.00 | 309.00 | 302.75 | 306.00 | -0.16% | 12,373,677 |
| 2026-06-17 | 299.00 | 308.20 | 297.30 | 306.50 | +2.18% | 17,292,581 |
| 2026-06-16 | 302.50 | 304.30 | 295.60 | 299.95 | -0.84% | 21,934,302 |
| 2026-06-15 | 313.15 | 318.45 | 300.40 | 302.50 | -2.31% | 28,394,765 |
| 2026-06-12 | 314.00 | 314.00 | 303.70 | 309.65 | +1.56% | 18,636,477 |
| 2026-06-11 | 295.05 | 310.00 | 292.80 | 304.90 | +1.87% | 21,784,565 |
| 2026-06-10 | 306.30 | 306.40 | 296.40 | 299.30 | -2.27% | 13,610,674 |
| 2026-06-09 | 305.00 | 309.80 | 303.25 | 306.25 | +0.66% | 12,416,474 |
| 2026-06-08 | 311.00 | 314.80 | 301.65 | 304.25 | -3.60% | 14,491,919 |
| 2026-06-05 | 329.60 | 329.70 | 312.35 | 315.60 | -3.63% | 20,824,974 |
| 2026-06-04 | 328.20 | 330.80 | 325.00 | 327.50 | -0.21% | 13,730,888 |
| 2026-06-03 | 333.55 | 334.00 | 325.00 | 328.20 | -1.60% | 20,194,365 |
| 2026-06-02 | 336.45 | 343.50 | 328.20 | 333.55 | -1.07% | 30,249,461 |
| 2026-06-01 | 355.10 | 356.65 | 335.05 | 337.15 | -4.38% | 21,598,323 |
| 2026-05-29 | 359.95 | 360.00 | 350.00 | 352.60 | -0.59% | 32,684,449 |
| 2026-05-28 | 354.70 | 354.70 | 354.70 | 354.70 | +0.00% | 0 |
| 2026-05-27 | 347.40 | 357.95 | 345.90 | 354.70 | +2.84% | 26,959,207 |
| 2026-05-26 | 332.50 | 348.50 | 332.15 | 344.90 | +3.73% | 39,844,071 |
| 2026-05-25 | 333.00 | 335.40 | 330.50 | 332.50 | +0.77% | 11,129,217 |
| 2026-05-22 | 331.00 | 333.60 | 327.00 | 329.95 | +0.06% | 14,086,715 |
| 2026-05-21 | 338.00 | 338.25 | 328.90 | 329.75 | -1.20% | 14,507,403 |
| 2026-05-20 | 332.55 | 339.45 | 331.45 | 333.75 | -1.16% | 21,015,658 |
| 2026-05-19 | 325.40 | 339.00 | 325.40 | 337.65 | +3.26% | 35,074,019 |
| 2026-05-18 | 323.90 | 329.35 | 320.65 | 327.00 | -1.22% | 21,115,770 |
| 2026-05-15 | 338.90 | 338.90 | 325.00 | 331.05 | -2.32% | 56,392,805 |
| 2026-05-14 | 329.00 | 340.65 | 325.10 | 338.90 | +4.81% | 77,635,934 |
| 2026-05-13 | 311.95 | 325.50 | 308.80 | 323.35 | +6.00% | 72,680,545 |
| 2026-05-12 | 298.10 | 309.90 | 298.10 | 305.05 | +2.23% | 47,596,105 |
| 2026-05-11 | 296.60 | 301.55 | 294.20 | 298.40 | +0.66% | 25,738,983 |
| 2026-05-08 | 305.65 | 306.40 | 295.90 | 296.45 | -2.93% | 32,681,575 |
| 2026-05-07 | 319.90 | 322.75 | 303.60 | 305.40 | -3.48% | 64,690,914 |
| 2026-05-06 | 310.00 | 318.00 | 308.60 | 316.40 | +4.11% | 75,050,951 |
| 2026-05-05 | 296.95 | 305.90 | 292.00 | 303.90 | +3.14% | 69,612,545 |
| 2026-05-04 | 277.00 | 296.00 | 274.95 | 294.65 | +8.51% | 86,297,119 |
| 2026-05-01 | 271.55 | 271.55 | 271.55 | 271.55 | +0.00% | 0 |
| 2026-04-30 | 289.50 | 292.00 | 268.70 | 271.55 | -64.90% | 73,870,853 |
| 2026-04-29 | 745.00 | 780.00 | 732.20 | 773.60 | +4.64% | 54,738,724 |
| 2026-04-28 | 747.00 | 757.95 | 728.70 | 739.30 | -0.43% | 37,978,285 |
| 2026-04-27 | 724.25 | 746.60 | 720.55 | 742.50 | +2.99% | 22,351,684 |
| 2026-04-24 | 734.95 | 734.95 | 707.60 | 720.95 | -1.99% | 19,062,006 |
| 2026-04-23 | 758.80 | 758.80 | 733.05 | 735.60 | -2.83% | 17,456,241 |
| 2026-04-22 | 769.70 | 773.85 | 755.50 | 757.00 | -1.28% | 14,257,215 |
| 2026-04-21 | 791.70 | 795.00 | 763.15 | 766.80 | -0.54% | 30,562,626 |
| 2026-04-20 | 782.95 | 782.95 | 768.15 | 771.00 | -2.10% | 10,554,185 |
| 2026-04-17 | 782.85 | 791.15 | 772.40 | 787.50 | +0.59% | 9,934,013 |
| 2026-04-16 | 772.00 | 787.85 | 770.30 | 782.85 | +2.19% | 15,151,305 |
| 2026-04-15 | 752.00 | 768.00 | 741.10 | 766.05 | +1.79% | 23,115,401 |
| 2026-04-13 | 735.00 | 754.60 | 734.00 | 752.55 | +0.99% | 12,586,088 |
| 2026-04-10 | 740.00 | 746.50 | 731.75 | 745.15 | +1.11% | 15,333,995 |
| 2026-04-09 | 725.00 | 739.00 | 722.30 | 737.00 | +2.16% | 15,515,507 |
| 2026-04-08 | 734.00 | 735.00 | 717.30 | 721.40 | +1.14% | 16,394,216 |
| 2026-04-07 | 700.05 | 718.95 | 693.00 | 713.25 | +3.37% | 20,950,898 |
| 2026-04-06 | 687.75 | 708.40 | 686.80 | 690.00 | +0.34% | 13,013,026 |
| 2026-04-02 | 669.90 | 689.60 | 652.80 | 687.65 | +1.54% | 16,016,248 |
| 2026-04-01 | 664.00 | 689.50 | 663.15 | 677.20 | +3.42% | 16,756,679 |
| 2026-03-30 | 652.95 | 678.60 | 650.25 | 654.80 | +0.83% | 24,457,507 |
| 2026-03-27 | 655.45 | 666.70 | 648.05 | 649.40 | -3.02% | 17,226,044 |
| 2026-03-25 | 661.00 | 673.80 | 659.00 | 669.65 | +2.77% | 12,926,445 |
| 2026-03-24 | 664.00 | 664.00 | 643.55 | 651.60 | +0.91% | 14,286,858 |
| 2026-03-23 | 660.00 | 660.90 | 634.25 | 645.75 | -3.93% | 21,999,651 |
| 2026-03-20 | 670.00 | 688.15 | 664.40 | 672.20 | +1.03% | 25,993,024 |
| 2026-03-19 | 667.00 | 688.70 | 660.40 | 665.35 | -2.01% | 13,840,558 |
| 2026-03-18 | 700.00 | 700.00 | 674.50 | 679.00 | -2.91% | 11,227,748 |
| 2026-03-17 | 689.70 | 702.35 | 678.40 | 699.35 | +2.01% | 9,586,258 |
| 2026-03-16 | 688.00 | 697.50 | 677.25 | 685.60 | -0.57% | 11,112,301 |
| 2026-03-13 | 714.50 | 715.50 | 684.45 | 689.55 | -4.18% | 15,416,801 |
| 2026-03-12 | 730.25 | 730.30 | 704.55 | 719.60 | -0.27% | 10,180,516 |
| 2026-03-11 | 727.60 | 743.50 | 715.00 | 721.55 | -0.06% | 15,906,006 |
| 2026-03-10 | 720.00 | 723.95 | 703.10 | 722.00 | +1.78% | 14,950,497 |
| 2026-03-09 | 709.05 | 713.25 | 698.00 | 709.40 | -1.61% | 10,105,473 |
| 2026-03-06 | 712.10 | 729.30 | 701.70 | 721.00 | +1.37% | 13,468,762 |
| 2026-03-05 | 706.45 | 737.90 | 706.00 | 711.25 | +1.46% | 22,092,809 |
| 2026-03-04 | 710.10 | 718.75 | 691.90 | 701.00 | -3.09% | 14,669,674 |
| 2026-03-02 | 695.00 | 731.00 | 695.00 | 723.35 | +0.69% | 13,268,756 |
| 2026-02-27 | 734.80 | 734.80 | 715.00 | 718.40 | -2.58% | 12,543,859 |
| 2026-02-26 | 733.05 | 738.35 | 725.20 | 737.45 | +1.33% | 13,822,953 |
| 2026-02-25 | 706.40 | 732.35 | 706.40 | 727.80 | +4.70% | 23,666,523 |
| 2026-02-24 | 678.50 | 698.90 | 676.00 | 695.10 | +2.03% | 10,730,605 |
| 2026-02-23 | 695.00 | 695.75 | 670.30 | 681.25 | -0.18% | 10,762,317 |
| 2026-02-20 | 675.70 | 683.45 | 672.55 | 682.45 | +0.93% | 6,871,777 |
| 2026-02-19 | 683.45 | 688.80 | 673.75 | 676.15 | -0.27% | 8,113,467 |
| 2026-02-18 | 670.00 | 678.85 | 668.30 | 678.00 | +1.47% | 7,902,530 |
| 2026-02-17 | 679.80 | 680.00 | 660.30 | 668.20 | -1.71% | 10,070,194 |
| 2026-02-16 | 669.00 | 681.45 | 665.25 | 679.80 | +0.91% | 6,387,272 |
| 2026-02-13 | 685.00 | 685.00 | 662.55 | 673.65 | -4.14% | 15,868,021 |
| 2026-02-12 | 701.15 | 709.00 | 698.00 | 702.75 | +0.23% | 8,735,305 |
| 2026-02-11 | 695.00 | 705.00 | 689.50 | 701.15 | +1.59% | 11,146,383 |
| 2026-02-10 | 686.00 | 692.75 | 678.00 | 690.15 | +1.53% | 10,605,218 |
| 2026-02-09 | 682.00 | 686.10 | 670.90 | 679.75 | +1.30% | 10,904,101 |
| 2026-02-06 | 643.00 | 673.35 | 640.25 | 671.05 | +2.42% | 16,866,400 |
| 2026-02-05 | 660.05 | 665.30 | 644.20 | 655.20 | -4.74% | 18,234,038 |
| 2026-02-04 | 680.00 | 693.95 | 677.60 | 687.80 | +1.80% | 13,319,058 |
| 2026-02-03 | 695.00 | 700.00 | 653.55 | 675.65 | +2.27% | 21,124,257 |
| 2026-02-02 | 653.35 | 674.55 | 639.05 | 660.65 | -3.07% | 35,747,809 |
| 2026-01-30 | 755.00 | 755.00 | 675.10 | 681.55 | -11.07% | 54,628,339 |
| 2026-01-29 | 745.25 | 769.80 | 743.00 | 766.35 | +3.97% | 30,290,476 |
| 2026-01-28 | 711.10 | 741.95 | 710.10 | 737.10 | +4.49% | 26,645,434 |
| 2026-01-27 | 697.10 | 707.35 | 694.55 | 705.45 | +3.11% | 18,667,388 |
| 2026-01-23 | 685.00 | 699.00 | 681.45 | 684.15 | +0.81% | 21,435,331 |
| 2026-01-22 | 680.00 | 694.00 | 664.80 | 678.65 | +0.30% | 19,313,521 |
| 2026-01-21 | 671.80 | 677.90 | 659.00 | 676.65 | +0.72% | 16,508,847 |
| 2026-01-20 | 676.00 | 686.50 | 669.15 | 671.80 | -0.44% | 18,175,860 |
| 2026-01-19 | 684.95 | 688.00 | 673.50 | 674.80 | -1.16% | 16,748,844 |
| 2026-01-16 | 675.75 | 686.00 | 664.35 | 682.70 | +1.03% | 27,743,749 |
| 2026-01-15 | 675.75 | 675.75 | 675.75 | 675.75 | +0.00% | 0 |
| 2026-01-14 | 647.00 | 679.45 | 642.15 | 675.75 | +6.05% | 45,759,805 |
| 2026-01-13 | 631.10 | 642.50 | 629.10 | 637.20 | +1.57% | 17,754,332 |
| 2026-01-12 | 619.85 | 628.70 | 614.80 | 627.35 | +2.87% | 13,566,302 |
| 2026-01-09 | 603.00 | 615.30 | 602.35 | 609.85 | +1.05% | 10,839,255 |
| 2026-01-08 | 619.00 | 619.10 | 595.00 | 603.50 | -3.01% | 18,002,061 |
| 2026-01-07 | 625.95 | 629.90 | 618.30 | 622.20 | +0.07% | 10,182,854 |
| 2026-01-06 | 618.20 | 627.90 | 618.00 | 621.75 | +0.99% | 10,820,314 |
| 2026-01-05 | 620.50 | 624.50 | 609.70 | 615.65 | -0.21% | 8,336,113 |
| 2026-01-02 | 604.20 | 618.45 | 603.60 | 616.95 | +2.37% | 9,255,218 |
| 2026-01-01 | 603.00 | 606.90 | 597.70 | 602.65 | -0.29% | 4,250,535 |
| 2025-12-31 | 610.00 | 610.05 | 599.35 | 604.40 | -0.19% | 8,925,223 |
| 2025-12-30 | 593.75 | 607.00 | 591.15 | 605.55 | +2.10% | 14,079,178 |
| 2025-12-29 | 609.00 | 616.00 | 590.40 | 593.10 | -1.31% | 25,560,591 |
| 2025-12-26 | 603.70 | 607.90 | 596.95 | 600.95 | +0.47% | 12,119,491 |
| 2025-12-24 | 589.95 | 599.80 | 587.20 | 598.15 | +2.00% | 15,686,960 |
| 2025-12-23 | 586.00 | 590.80 | 584.60 | 586.40 | +0.13% | 7,941,430 |
| 2025-12-22 | 590.00 | 594.50 | 581.50 | 585.65 | +0.70% | 16,201,067 |
| 2025-12-19 | 582.00 | 583.40 | 571.50 | 581.60 | +0.42% | 16,753,034 |
| 2025-12-18 | 569.70 | 583.00 | 564.00 | 579.15 | +1.64% | 14,766,995 |
| 2025-12-17 | 580.00 | 580.45 | 566.10 | 569.80 | +0.05% | 30,344,596 |
| 2025-12-16 | 548.00 | 572.90 | 545.20 | 569.50 | +3.66% | 34,011,443 |
| 2025-12-15 | 540.95 | 551.80 | 539.35 | 549.40 | +1.07% | 13,889,922 |
| 2025-12-12 | 535.00 | 546.55 | 535.00 | 543.60 | +2.75% | 18,629,112 |
| 2025-12-11 | 528.00 | 534.50 | 525.10 | 529.05 | +0.93% | 11,125,398 |
| 2025-12-10 | 519.25 | 530.75 | 516.15 | 524.20 | +1.56% | 14,712,797 |
| 2025-12-09 | 509.90 | 517.60 | 502.35 | 516.15 | +0.96% | 7,594,795 |
| 2025-12-08 | 524.30 | 527.30 | 509.20 | 511.25 | -2.53% | 7,598,744 |
| 2025-12-05 | 528.85 | 531.45 | 517.80 | 524.50 | -0.97% | 14,808,276 |
| 2025-12-04 | 534.70 | 543.00 | 528.25 | 529.65 | -0.59% | 14,735,849 |
| 2025-12-03 | 541.00 | 541.05 | 528.75 | 532.80 | -1.04% | 9,182,829 |
| 2025-12-02 | 530.85 | 539.90 | 530.10 | 538.40 | +0.96% | 9,490,883 |
| 2025-12-01 | 535.00 | 537.65 | 530.00 | 533.30 | +1.39% | 10,279,499 |
| 2025-11-28 | 519.40 | 530.80 | 518.65 | 526.00 | +1.33% | 9,990,143 |
| 2025-11-27 | 518.70 | 523.75 | 517.35 | 519.10 | +0.54% | 5,978,457 |
| 2025-11-26 | 507.90 | 517.00 | 506.10 | 516.30 | +2.31% | 7,777,469 |
| 2025-11-25 | 495.60 | 506.85 | 495.60 | 504.65 | +1.92% | 7,658,295 |
| 2025-11-24 | 498.15 | 503.50 | 493.80 | 495.15 | -0.25% | 10,371,411 |
| 2025-11-21 | 510.00 | 511.00 | 494.55 | 496.40 | -2.62% | 8,023,391 |
| 2025-11-20 | 516.00 | 519.00 | 509.15 | 509.75 | -0.40% | 5,736,356 |
| 2025-11-19 | 509.00 | 514.80 | 507.55 | 511.80 | +0.22% | 4,009,545 |
| 2025-11-18 | 521.65 | 521.80 | 508.25 | 510.70 | -1.94% | 7,919,977 |
| 2025-11-17 | 526.95 | 528.00 | 519.35 | 520.80 | -0.87% | 4,575,270 |
| 2025-11-14 | 528.00 | 531.30 | 521.50 | 525.35 | -0.80% | 6,780,850 |
| 2025-11-13 | 527.00 | 535.50 | 524.20 | 529.60 | +1.73% | 14,483,739 |
| 2025-11-12 | 525.00 | 528.85 | 518.00 | 520.60 | -0.62% | 8,017,904 |
| 2025-11-11 | 520.10 | 524.90 | 515.55 | 523.85 | +0.82% | 6,857,737 |
| 2025-11-10 | 521.00 | 526.60 | 518.25 | 519.60 | +0.88% | 9,368,684 |
| 2025-11-07 | 501.00 | 517.25 | 497.50 | 515.05 | +2.00% | 9,229,050 |
| 2025-11-06 | 510.00 | 514.40 | 502.60 | 504.95 | -0.63% | 7,236,023 |
| 2025-11-04 | 511.00 | 517.60 | 505.10 | 508.15 | -0.95% | 9,015,840 |
| 2025-11-03 | 502.00 | 514.50 | 500.40 | 513.00 | +3.94% | 16,492,217 |
| 2025-10-31 | 506.95 | 507.40 | 491.20 | 493.55 | -2.64% | 13,235,197 |
| 2025-10-30 | 513.00 | 514.90 | 503.20 | 506.95 | -1.79% | 7,439,433 |
| 2025-10-29 | 504.05 | 524.40 | 504.05 | 516.20 | +2.74% | 25,108,474 |
| 2025-10-28 | 505.95 | 509.75 | 499.65 | 502.45 | -0.55% | 10,881,126 |
| 2025-10-27 | 501.00 | 505.95 | 497.25 | 505.25 | +1.95% | 13,611,047 |
| 2025-10-24 | 490.00 | 501.05 | 487.25 | 495.60 | +2.56% | 25,748,299 |
| 2025-10-23 | 477.10 | 484.85 | 474.65 | 483.25 | +1.60% | 11,194,491 |
| 2025-10-21 | 477.50 | 477.95 | 474.50 | 475.65 | +0.37% | 841,526 |
| 2025-10-20 | 476.00 | 478.50 | 472.05 | 473.90 | -0.03% | 4,010,765 |
| 2025-10-17 | 478.00 | 481.10 | 467.55 | 474.05 | -1.05% | 5,816,016 |
| 2025-10-16 | 485.00 | 485.00 | 475.00 | 479.10 | -0.82% | 5,099,739 |
| 2025-10-15 | 480.05 | 484.50 | 476.20 | 483.05 | +0.62% | 7,569,516 |
| 2025-10-14 | 483.85 | 489.10 | 474.80 | 480.05 | +0.16% | 14,181,566 |
| 2025-10-13 | 479.50 | 480.65 | 474.65 | 479.30 | -0.60% | 8,312,537 |
| 2025-10-10 | 483.00 | 485.00 | 473.75 | 482.20 | -0.41% | 13,091,981 |
| 2025-10-09 | 473.00 | 485.00 | 467.35 | 484.20 | +2.43% | 16,201,074 |
| 2025-10-08 | 471.90 | 477.95 | 465.60 | 472.70 | +0.18% | 10,158,945 |
| 2025-10-07 | 475.00 | 476.50 | 470.25 | 471.85 | +0.22% | 5,931,853 |
| 2025-10-06 | 474.95 | 478.00 | 467.10 | 470.80 | -0.03% | 9,042,871 |
| 2025-10-03 | 464.85 | 479.90 | 464.50 | 470.95 | +1.31% | 21,404,838 |
| 2025-10-01 | 468.55 | 469.85 | 458.50 | 464.85 | -0.20% | 7,779,725 |
| 2025-09-30 | 457.40 | 468.20 | 454.00 | 465.80 | +3.00% | 16,517,105 |
| 2025-09-29 | 451.00 | 457.55 | 447.65 | 452.25 | +0.96% | 11,707,970 |
| 2025-09-26 | 462.25 | 463.80 | 445.10 | 447.95 | -2.97% | 10,271,939 |
| 2025-09-25 | 451.00 | 464.00 | 449.50 | 461.65 | +2.94% | 12,571,562 |
| 2025-09-24 | 456.95 | 459.00 | 447.00 | 448.45 | -1.91% | 8,390,096 |
| 2025-09-23 | 458.45 | 459.90 | 452.25 | 457.20 | -0.27% | 6,504,267 |
| 2025-09-22 | 455.00 | 462.60 | 454.65 | 458.45 | +0.63% | 6,873,708 |
| 2025-09-19 | 458.00 | 458.50 | 452.15 | 455.60 | -0.01% | 10,444,975 |
| 2025-09-18 | 456.15 | 458.95 | 452.60 | 455.65 | -0.11% | 7,741,800 |
| 2025-09-17 | 465.00 | 471.00 | 444.00 | 456.15 | -1.12% | 27,609,041 |
| 2025-09-16 | 457.00 | 463.40 | 455.00 | 461.30 | +1.52% | 9,675,778 |
| 2025-09-15 | 455.05 | 462.80 | 452.75 | 454.40 | +0.78% | 14,003,502 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：5月（+17.44%）。最弱月份：4月（-34.13%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-11
快速解答
VEDL.NS（VEDL.NS）最新收盤價是多少？
2026-09-11 收於 263.70，來自Closelook數據湖的每日價格紀錄。
VEDL.NS 的52週最高價和最低價是多少？
過去52週最高 795.00、最低 249.70（截至 2026-09-11）。
VEDL.NS 歷史上最強和最弱的月份是哪個？
歷史上，VEDL.NS 最強的日曆月份是5月（平均 +17.44%），最弱的是4月（平均 -34.13%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的425根日K線計算。