Canada markets closed

Vedanta Limited (VEDL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
372.95+11.15 (+3.08%)
At close: 03:30PM IST
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024365.55374.90360.80372.95372.9539,969,856
Apr 10, 2024347.00369.65345.70361.80361.8075,804,480
Apr 09, 2024324.10339.50320.60338.00338.0032,086,038
Apr 08, 2024323.90325.35317.10323.30323.3016,694,867
Apr 05, 2024311.05322.40305.95318.95318.9522,256,365
Apr 04, 2024306.05312.50301.70309.95309.9524,723,528
Apr 03, 2024301.20308.00297.80298.80298.8019,966,252
Apr 02, 2024286.95301.95285.85301.30301.3027,928,247
Apr 01, 2024273.50288.25273.35287.50287.5017,331,916
Mar 28, 2024272.00275.00270.75271.65271.656,625,066
Mar 27, 2024269.90274.25267.75271.60271.605,949,040
Mar 26, 2024271.80272.80267.35268.55268.5510,405,333
Mar 22, 2024273.00274.40269.90271.10271.109,338,889
Mar 21, 2024271.00274.20270.15273.40273.405,477,627
Mar 20, 2024268.00269.90261.80267.65267.654,421,057
Mar 19, 2024270.00274.75265.60266.65266.655,908,875
Mar 18, 2024265.00272.95262.25271.05271.057,234,156
Mar 15, 2024260.15266.00255.15265.10265.1017,681,404
Mar 14, 2024251.80261.50251.60260.15260.1510,335,603
Mar 13, 2024268.50270.50249.50251.90251.9015,451,474
Mar 12, 2024276.00276.80267.50270.30270.307,220,451
Mar 11, 2024282.85282.85274.00275.35275.356,214,148
Mar 07, 2024283.70287.40281.05282.85282.859,134,995
Mar 06, 2024286.50289.25275.00282.45282.4513,944,430
Mar 05, 2024277.50288.40274.60285.70285.7019,847,512
Mar 04, 2024273.05279.00272.75276.35276.3510,443,351
Mar 01, 2024265.10272.90263.60271.80271.8012,244,554
Feb 29, 2024263.10269.90260.80268.05268.059,404,521
Feb 28, 2024268.50272.30261.55262.95262.9517,579,831
Feb 27, 2024266.70268.00262.60263.90263.905,033,046
Feb 26, 2024268.95268.95264.05265.25265.254,923,166
Feb 23, 2024272.00272.20268.00268.35268.355,955,886
Feb 22, 2024271.90272.95267.10271.50271.506,661,898
Feb 21, 2024273.00276.40268.50270.00270.0012,329,064
Feb 20, 2024270.90272.20268.10270.15270.159,025,475
Feb 19, 2024268.90273.20267.10270.15270.1510,944,899
Feb 16, 2024269.25272.00265.10266.80266.8016,394,886
Feb 15, 2024282.55284.00267.00267.95267.95108,103,036
Feb 14, 2024269.00282.60264.55279.65279.6511,916,664
Feb 13, 2024267.55271.00260.70269.50269.504,469,509
Feb 12, 2024276.95281.05265.05268.15268.156,191,878
Feb 09, 2024279.00280.45268.40274.35274.354,627,489
Feb 08, 2024284.00285.50276.60278.60278.606,966,850
Feb 07, 2024285.00285.85277.60282.30282.307,603,119
Feb 06, 2024273.70284.50269.85283.00283.0011,559,491
Feb 05, 2024272.85279.85271.55273.60273.6010,619,393
Feb 02, 2024270.20276.80268.75272.55272.559,665,486
Feb 01, 2024275.45276.50265.05268.50268.507,974,578
Jan 31, 2024266.80276.90265.75273.85273.859,537,630
Jan 30, 2024268.15271.30265.25266.25266.256,620,878
Jan 29, 2024263.75269.15260.50267.80267.8011,648,515
Jan 25, 2024264.35266.80260.65263.60263.605,195,068
Jan 24, 2024254.80263.30253.10262.55262.556,563,186
Jan 23, 2024266.85267.00250.65252.15252.158,740,319
Jan 19, 2024268.15269.70265.90266.45266.454,537,034
Jan 18, 2024265.50268.90258.00267.55267.559,930,238
Jan 17, 2024270.45272.45263.60264.85264.8510,649,774
Jan 16, 2024277.00278.05269.35273.20273.2012,507,371
Jan 15, 2024274.00275.00269.70273.00273.009,881,531
Jan 12, 2024274.60275.00270.20272.55272.5510,048,702
Jan 11, 2024268.60276.00266.55274.60274.6024,108,269
Jan 10, 2024255.65268.20251.95267.05267.0519,849,401
Jan 09, 2024261.90264.40255.65260.40260.4010,284,498
Jan 08, 2024265.85267.60257.80258.45258.457,890,414
Jan 05, 2024266.15271.25263.10265.85265.8512,327,980
Jan 04, 2024270.00270.65265.35266.15266.1510,745,140
Jan 03, 2024258.50267.25255.85263.80263.8022,285,124
Jan 02, 2024257.50259.40253.10258.15258.155,803,881
Jan 01, 2024258.55260.30256.00257.15257.156,352,734
Dec 29, 2023256.00259.50254.10258.55258.559,136,816
Dec 28, 2023253.00259.35253.00257.55257.5515,441,735
Dec 27, 2023251.90254.40250.80252.40252.4010,673,963
Dec 27, 202311 Dividend
Dec 26, 2023262.00262.90259.55261.70250.7012,322,864
Dec 22, 2023259.50261.35257.70259.75248.839,677,532
Dec 21, 2023251.00256.90249.10255.95245.1910,812,029
Dec 20, 2023263.90264.00250.80251.45240.8815,309,407
Dec 19, 2023266.25266.40259.25262.10251.0817,762,921
Dec 18, 2023260.00263.50256.90260.70249.7412,388,584
Dec 15, 2023258.55259.85255.65257.20246.3917,235,864
Dec 14, 2023255.80258.00248.80254.65243.9518,271,383
Dec 13, 2023247.20255.80243.65253.35242.7015,557,190
Dec 12, 2023249.00251.35245.65246.65236.285,675,356
Dec 11, 2023247.15249.75244.30248.55238.105,346,227
Dec 08, 2023249.75254.00241.50244.80234.5113,224,817
Dec 07, 2023250.95251.25245.45248.85238.396,937,185
Dec 06, 2023244.00252.20240.80249.45238.9617,430,210
Dec 05, 2023242.20246.80239.00242.40232.2110,005,319
Dec 04, 2023244.50244.50239.50241.90231.7312,552,937
Dec 01, 2023234.80242.00233.55239.40229.349,817,732
Nov 30, 2023233.90234.90230.75233.35223.5419,036,194
Nov 29, 2023235.40236.70231.65233.45223.647,774,049
Nov 28, 2023235.00235.00231.90234.40224.557,469,037
Nov 24, 2023234.75235.50231.10232.20222.443,866,099
Nov 23, 2023236.55237.35233.25234.15224.313,977,608
Nov 22, 2023240.00240.15233.95236.35226.425,432,510
Nov 21, 2023241.55242.55239.55240.30230.204,018,369
Nov 20, 2023239.20241.35238.05239.55229.484,219,360
Nov 17, 2023238.00243.95238.00239.50229.439,273,728
Nov 16, 2023241.00241.70234.35238.80228.766,844,037
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...