Vedanta Limited (VEDL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 444.90 | 456.40 | 444.50 | 454.05 | 454.05 | 15,909,513 |
| Sept 12, 2024 | 430.05 | 443.55 | 428.80 | 441.70 | 441.70 | 13,025,897 |
| Sept 11, 2024 | 440.00 | 440.45 | 424.55 | 425.80 | 425.80 | 13,394,230 |
| Sept 10, 2024 | 439.80 | 444.00 | 436.95 | 440.00 | 440.00 | 13,192,375 |
| Sept 10, 2024 | 20 Dividend | |||||
| Sept 09, 2024 | 460.95 | 461.40 | 451.55 | 460.25 | 440.25 | 14,042,464 |
| Sept 06, 2024 | 467.90 | 470.35 | 457.20 | 459.80 | 439.82 | 17,832,425 |
| Sept 05, 2024 | 463.50 | 469.45 | 462.15 | 466.70 | 446.42 | 12,242,972 |
| Sept 04, 2024 | 460.45 | 462.95 | 455.00 | 459.35 | 439.39 | 15,530,065 |
| Sept 03, 2024 | 473.00 | 473.25 | 462.10 | 464.55 | 444.36 | 23,319,237 |
| Sept 02, 2024 | 472.70 | 473.65 | 461.00 | 463.25 | 443.12 | 11,933,834 |
| Aug 30, 2024 | 465.65 | 473.20 | 464.50 | 468.45 | 448.09 | 14,026,797 |
| Aug 29, 2024 | 470.20 | 470.95 | 459.05 | 463.40 | 443.26 | 12,608,981 |
| Aug 28, 2024 | 467.90 | 469.25 | 463.60 | 466.05 | 445.80 | 9,277,650 |
| Aug 27, 2024 | 463.00 | 468.50 | 460.85 | 463.90 | 443.74 | 10,906,758 |
| Aug 26, 2024 | 453.00 | 465.95 | 452.00 | 463.10 | 442.98 | 11,143,399 |
| Aug 23, 2024 | 459.95 | 460.20 | 448.35 | 449.30 | 429.78 | 6,908,675 |
| Aug 22, 2024 | 460.00 | 461.60 | 454.70 | 459.55 | 439.58 | 8,864,437 |
| Aug 21, 2024 | 449.60 | 458.90 | 447.65 | 455.30 | 435.52 | 13,609,457 |
| Aug 20, 2024 | 444.50 | 447.85 | 440.15 | 446.65 | 427.24 | 8,887,888 |
| Aug 19, 2024 | 430.50 | 444.40 | 429.25 | 442.75 | 423.51 | 10,922,980 |
| Aug 16, 2024 | 426.00 | 430.85 | 421.55 | 429.05 | 410.41 | 9,815,524 |
| Aug 14, 2024 | 425.00 | 428.50 | 405.20 | 420.20 | 401.94 | 18,914,429 |
| Aug 13, 2024 | 433.20 | 434.00 | 421.25 | 422.35 | 404.00 | 8,522,806 |
| Aug 12, 2024 | 426.15 | 436.00 | 424.75 | 432.10 | 413.32 | 8,178,539 |
| Aug 09, 2024 | 430.10 | 432.25 | 423.55 | 428.85 | 410.21 | 8,363,641 |
| Aug 08, 2024 | 430.05 | 431.50 | 421.05 | 422.30 | 403.95 | 9,305,734 |
| Aug 07, 2024 | 425.50 | 434.45 | 418.50 | 432.30 | 413.51 | 15,297,435 |
| Aug 06, 2024 | 417.55 | 421.95 | 411.30 | 413.90 | 395.91 | 17,994,697 |
| Aug 05, 2024 | 424.00 | 428.45 | 404.25 | 413.25 | 395.29 | 20,763,297 |
| Aug 02, 2024 | 440.00 | 441.95 | 432.30 | 434.20 | 415.33 | 13,093,052 |
| Aug 02, 2024 | 4 Dividend | |||||
| Aug 01, 2024 | 458.00 | 462.25 | 443.55 | 448.10 | 424.80 | 19,749,880 |
| Jul 31, 2024 | 453.00 | 454.40 | 445.50 | 450.75 | 427.31 | 14,227,543 |
| Jul 30, 2024 | 446.80 | 448.15 | 440.20 | 447.20 | 423.95 | 16,607,270 |
| Jul 29, 2024 | 447.00 | 455.50 | 438.00 | 448.95 | 425.61 | 45,433,689 |
| Jul 26, 2024 | 439.00 | 448.15 | 434.60 | 444.50 | 421.39 | 28,749,214 |
| Jul 25, 2024 | 428.85 | 434.35 | 424.00 | 430.90 | 408.50 | 18,871,603 |
| Jul 24, 2024 | 436.80 | 441.00 | 430.85 | 432.70 | 410.20 | 36,773,405 |
| Jul 23, 2024 | 449.40 | 449.40 | 410.55 | 434.95 | 412.34 | 33,154,992 |
| Jul 22, 2024 | 442.00 | 451.00 | 437.00 | 448.75 | 425.42 | 17,818,304 |
| Jul 19, 2024 | 453.00 | 454.25 | 438.00 | 439.80 | 416.93 | 14,552,716 |
| Jul 18, 2024 | 458.95 | 460.50 | 448.00 | 451.40 | 427.93 | 16,469,541 |
| Jul 16, 2024 | 466.90 | 467.55 | 453.60 | 455.50 | 431.82 | 23,302,200 |
| Jul 15, 2024 | 452.10 | 462.50 | 446.25 | 459.45 | 435.56 | 10,391,508 |
| Jul 12, 2024 | 451.90 | 454.40 | 445.10 | 449.70 | 426.32 | 11,038,603 |
| Jul 11, 2024 | 457.00 | 458.00 | 441.65 | 447.70 | 424.42 | 13,978,497 |
| Jul 10, 2024 | 466.00 | 466.95 | 445.15 | 456.70 | 432.95 | 11,556,309 |
| Jul 09, 2024 | 467.40 | 468.00 | 462.60 | 465.65 | 441.44 | 5,474,279 |
| Jul 08, 2024 | 475.90 | 477.50 | 464.80 | 465.65 | 441.44 | 8,576,939 |
| Jul 05, 2024 | 470.40 | 479.60 | 467.00 | 473.85 | 449.21 | 12,860,621 |
| Jul 04, 2024 | 468.10 | 473.45 | 463.45 | 469.10 | 444.71 | 12,818,706 |
| Jul 03, 2024 | 460.15 | 465.25 | 458.25 | 463.90 | 439.78 | 7,347,763 |
| Jul 02, 2024 | 467.00 | 473.10 | 455.00 | 457.85 | 434.04 | 11,050,920 |
| Jul 01, 2024 | 457.00 | 468.85 | 456.25 | 465.00 | 440.82 | 15,408,362 |
| Jun 28, 2024 | 444.60 | 458.65 | 443.85 | 454.00 | 430.40 | 15,248,617 |
| Jun 27, 2024 | 442.00 | 446.10 | 433.55 | 443.30 | 420.25 | 20,922,873 |
| Jun 26, 2024 | 436.65 | 446.85 | 426.05 | 442.10 | 419.11 | 162,210,828 |
| Jun 25, 2024 | 465.20 | 468.55 | 451.00 | 454.05 | 430.44 | 8,309,097 |
| Jun 24, 2024 | 460.05 | 471.50 | 457.20 | 463.35 | 439.26 | 7,716,484 |
| Jun 21, 2024 | 472.75 | 474.60 | 464.00 | 470.25 | 445.80 | 17,801,714 |
| Jun 20, 2024 | 450.00 | 479.00 | 449.15 | 469.95 | 445.52 | 28,530,186 |
| Jun 19, 2024 | 452.55 | 455.60 | 446.05 | 448.45 | 425.13 | 6,416,994 |
| Jun 18, 2024 | 449.95 | 454.80 | 447.60 | 452.30 | 428.78 | 8,601,634 |
| Jun 14, 2024 | 441.10 | 451.90 | 440.00 | 447.60 | 424.33 | 9,634,670 |
| Jun 13, 2024 | 449.00 | 449.95 | 439.00 | 439.80 | 416.93 | 11,641,274 |
| Jun 12, 2024 | 447.25 | 453.65 | 442.60 | 444.25 | 421.15 | 11,163,309 |
| Jun 11, 2024 | 444.00 | 455.80 | 442.30 | 443.75 | 420.68 | 10,546,091 |
| Jun 10, 2024 | 455.50 | 455.50 | 441.25 | 444.10 | 421.01 | 13,920,775 |
| Jun 07, 2024 | 454.40 | 462.95 | 451.85 | 460.65 | 436.70 | 11,283,521 |
| Jun 06, 2024 | 451.00 | 458.00 | 446.30 | 449.90 | 426.51 | 13,579,110 |
| Jun 05, 2024 | 419.00 | 446.00 | 401.65 | 440.70 | 417.79 | 16,642,007 |
| Jun 04, 2024 | 458.00 | 458.00 | 366.30 | 417.85 | 396.12 | 30,797,125 |
| Jun 03, 2024 | 472.00 | 472.20 | 452.40 | 457.85 | 434.04 | 14,471,274 |
| May 31, 2024 | 446.80 | 455.85 | 440.00 | 450.00 | 426.60 | 35,126,841 |
| May 30, 2024 | 454.00 | 458.00 | 437.20 | 440.80 | 417.88 | 13,122,990 |
| May 29, 2024 | 453.80 | 462.30 | 451.15 | 454.25 | 430.63 | 11,526,945 |
| May 28, 2024 | 462.90 | 471.90 | 453.30 | 454.95 | 431.30 | 17,930,755 |
| May 27, 2024 | 461.90 | 468.50 | 456.85 | 459.70 | 435.80 | 11,775,106 |
| May 24, 2024 | 463.90 | 470.00 | 459.60 | 460.80 | 436.84 | 12,873,214 |
| May 24, 2024 | 11 Dividend | |||||
| May 23, 2024 | 480.00 | 480.10 | 461.80 | 472.70 | 437.69 | 25,849,836 |
| May 22, 2024 | 498.00 | 506.75 | 476.80 | 487.00 | 450.94 | 33,932,802 |
| May 21, 2024 | 471.00 | 493.90 | 463.00 | 491.70 | 455.29 | 34,592,201 |
| May 17, 2024 | 436.00 | 445.00 | 432.60 | 442.65 | 409.87 | 13,366,917 |
| May 16, 2024 | 445.00 | 447.05 | 427.05 | 433.05 | 400.98 | 16,155,897 |
| May 15, 2024 | 438.00 | 449.00 | 434.75 | 437.40 | 405.01 | 20,115,791 |
| May 14, 2024 | 421.00 | 438.50 | 415.05 | 432.55 | 400.52 | 22,195,946 |
| May 13, 2024 | 412.55 | 415.50 | 398.10 | 414.05 | 383.39 | 10,884,162 |
| May 10, 2024 | 397.00 | 411.85 | 395.25 | 410.70 | 380.29 | 11,076,423 |
| May 09, 2024 | 406.80 | 408.40 | 393.00 | 394.65 | 365.42 | 6,134,997 |
| May 08, 2024 | 393.00 | 409.95 | 392.85 | 404.85 | 374.87 | 8,831,897 |
| May 07, 2024 | 410.50 | 411.50 | 392.00 | 396.00 | 366.67 | 8,797,213 |
| May 06, 2024 | 418.00 | 418.70 | 404.45 | 410.50 | 380.10 | 8,108,475 |
| May 03, 2024 | 415.00 | 420.00 | 404.40 | 415.65 | 384.87 | 14,324,148 |
| May 02, 2024 | 400.00 | 413.90 | 397.30 | 410.80 | 380.38 | 12,788,526 |
| Apr 30, 2024 | 409.10 | 409.95 | 396.00 | 397.85 | 368.39 | 11,863,519 |
| Apr 29, 2024 | 401.15 | 408.20 | 397.10 | 406.30 | 376.21 | 11,228,541 |
| Apr 26, 2024 | 386.90 | 402.95 | 386.00 | 396.55 | 367.18 | 24,602,811 |
| Apr 25, 2024 | 380.00 | 387.70 | 377.10 | 381.05 | 352.83 | 10,150,138 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.