Canada markets open in 9 hours 15 minutes

Vedanta Limited (VEDL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
383.10-0.15 (-0.04%)
As of 09:30AM IST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024380.00384.00380.00383.10383.1040,585
Apr 24, 2024375.25386.50375.25383.25383.25454,399
Apr 23, 2024382.75383.20371.20377.00377.00486,060
Apr 22, 2024392.60392.75373.50380.75380.75737,148
Apr 19, 2024388.10396.95381.95385.85385.852,558,179
Apr 18, 2024385.50394.70383.35388.90388.901,539,775
Apr 16, 2024370.55381.70364.10378.00378.001,786,115
Apr 15, 2024368.35384.00360.20370.55370.553,971,680
Apr 12, 2024366.40375.00360.75373.10373.101,736,919
Apr 10, 2024346.40369.60345.60361.70361.705,401,383
Apr 09, 2024324.40339.50320.60338.20338.20974,936
Apr 08, 2024324.65325.30317.40323.15323.15664,884
Apr 05, 2024311.05322.10306.00318.90318.902,117,966
Apr 04, 2024305.25312.50301.70310.25310.25945,728
Apr 03, 2024301.00308.00297.70298.55298.55841,860
Apr 02, 2024287.10301.90285.95301.15301.151,116,972
Apr 01, 2024273.40288.00273.40287.35287.35539,118
Mar 28, 2024271.65275.20270.95271.65271.65333,514
Mar 27, 2024268.35274.15267.70271.60271.60256,065
Mar 26, 2024271.50272.80267.95268.30268.305,064,522
Mar 22, 2024273.70274.35269.90270.90270.90520,476
Mar 21, 2024270.25274.10270.20273.30273.30214,303
Mar 20, 2024267.50269.95261.80267.50267.50374,520
Mar 19, 2024270.95274.75265.90267.00267.00270,959
Mar 18, 2024265.05272.80262.30271.05271.05338,784
Mar 15, 2024260.00266.00255.60265.05265.051,047,307
Mar 14, 2024251.00261.45251.00260.20260.20465,843
Mar 13, 2024268.35270.45249.75251.85251.85726,147
Mar 12, 2024275.65276.80267.50270.30270.30303,283
Mar 11, 2024282.75282.75274.40275.35275.35222,593
Mar 07, 2024283.05287.40281.00282.75282.75943,504
Mar 06, 2024285.85289.15275.00282.45282.45653,664
Mar 05, 2024277.15288.25274.50285.60285.602,586,354
Mar 04, 2024272.60279.10272.60276.45276.45467,829
Mar 01, 2024265.95272.70263.25271.70271.701,690,084
Feb 29, 2024264.95269.75260.85268.20268.20436,721
Feb 28, 2024266.90272.15261.85262.80262.80669,999
Feb 27, 2024265.45268.10262.60263.75263.75612,863
Feb 26, 2024269.05269.05264.10265.25265.25656,685
Feb 23, 2024271.65272.15268.10268.40268.40362,123
Feb 22, 2024271.50272.70267.20271.35271.35275,097
Feb 21, 2024273.35276.30268.50269.90269.901,101,675
Feb 20, 2024271.35272.20268.10270.35270.35554,767
Feb 19, 2024269.35273.10267.10270.15270.151,080,521
Feb 16, 2024269.45272.00265.50266.85266.851,530,561
Feb 15, 2024284.20287.55255.90268.00268.0095,458,850
Feb 14, 2024268.25282.50264.65279.20279.20580,570
Feb 13, 2024267.55271.00260.85269.45269.45209,265
Feb 12, 2024276.55281.25265.25267.50267.50751,996
Feb 09, 2024278.55280.00268.30274.35274.35555,002
Feb 08, 2024284.00285.35276.70278.85278.85422,552
Feb 07, 2024284.15285.50277.65282.00282.00395,255
Feb 06, 2024274.40284.40269.85282.85282.85483,730
Feb 05, 2024272.60279.80271.45273.35273.35586,403
Feb 02, 2024270.85276.75268.75272.45272.45662,726
Feb 01, 2024275.15276.35265.05268.45268.45334,421
Jan 31, 2024267.00276.70265.90273.80273.801,216,157
Jan 30, 2024267.80271.35265.40266.35266.35274,589
Jan 29, 2024263.60269.10260.50267.75267.75428,139
Jan 25, 2024263.30266.85260.60263.55263.55860,233
Jan 24, 2024255.00263.20253.10262.50262.50621,782
Jan 23, 2024267.65267.65250.85252.15252.15486,890
Jan 19, 2024268.00269.65265.85266.20266.20268,373
Jan 18, 2024------
Jan 17, 2024270.90272.10263.65265.45265.45442,448
Jan 16, 2024276.65277.95269.50273.05273.05632,771
Jan 15, 2024274.05274.95269.80272.90272.90400,228
Jan 12, 2024274.60274.85270.20272.40272.403,238,310
Jan 11, 2024268.25276.00266.55274.60274.60967,058
Jan 10, 2024254.80268.05251.90267.00267.003,097,413
Jan 09, 2024262.00264.25256.00260.45260.451,231,091
Jan 08, 2024265.85267.55257.80258.55258.55353,021
Jan 05, 2024265.85271.15263.20265.75265.75638,564
Jan 04, 2024269.60270.70265.20266.10266.10614,475
Jan 03, 2024258.85267.20255.75263.65263.65828,425
Jan 02, 2024257.45259.35253.05258.05258.05803,779
Jan 01, 2024258.50260.15256.00257.20257.20385,323
Dec 29, 2023255.65259.70254.05258.50258.50445,247
Dec 28, 2023252.70259.35252.70257.50257.50614,799
Dec 27, 2023252.15254.35250.95252.30252.30581,330
Dec 27, 202311 Dividend
Dec 26, 2023262.45262.85259.60261.65250.651,501,457
Dec 22, 2023259.45261.35257.75259.75248.831,190,197
Dec 21, 2023250.55256.70249.30256.00245.24572,937
Dec 20, 2023264.75264.75250.70251.35240.781,943,504
Dec 19, 2023266.90266.90259.30262.10251.08971,633
Dec 18, 2023259.90263.55257.05260.60249.64641,787
Dec 15, 2023257.70259.75256.00257.15246.341,456,043
Dec 14, 2023256.00257.70248.85254.75244.04918,994
Dec 13, 2023247.60255.80243.70253.20242.561,817,848
Dec 12, 2023248.60251.40245.65246.70236.33766,671
Dec 11, 2023246.50249.80244.30248.55238.10832,182
Dec 08, 2023249.05254.10241.55244.80234.51534,650
Dec 07, 2023250.05251.35245.40248.80238.341,352,630
Dec 06, 2023244.00252.25240.80249.55239.06805,456
Dec 05, 2023242.85246.50239.00242.35232.16512,300
Dec 04, 2023244.10244.40239.75241.80231.63498,128
Dec 01, 2023234.70242.00233.55239.30229.241,367,475
Nov 30, 2023234.00234.85230.65233.35223.54298,939
Nov 29, 2023235.00236.65231.60233.40223.59491,795
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...