Canada markets closed

Vedanta Limited (VEDL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
453.10+11.40 (+2.58%)
At close: 03:30PM IST
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 2024444.90456.40444.50454.05454.0515,909,513
Sept 12, 2024430.05443.55428.80441.70441.7013,025,897
Sept 11, 2024440.00440.45424.55425.80425.8013,394,230
Sept 10, 2024439.80444.00436.95440.00440.0013,192,375
Sept 10, 202420 Dividend
Sept 09, 2024460.95461.40451.55460.25440.2514,042,464
Sept 06, 2024467.90470.35457.20459.80439.8217,832,425
Sept 05, 2024463.50469.45462.15466.70446.4212,242,972
Sept 04, 2024460.45462.95455.00459.35439.3915,530,065
Sept 03, 2024473.00473.25462.10464.55444.3623,319,237
Sept 02, 2024472.70473.65461.00463.25443.1211,933,834
Aug 30, 2024465.65473.20464.50468.45448.0914,026,797
Aug 29, 2024470.20470.95459.05463.40443.2612,608,981
Aug 28, 2024467.90469.25463.60466.05445.809,277,650
Aug 27, 2024463.00468.50460.85463.90443.7410,906,758
Aug 26, 2024453.00465.95452.00463.10442.9811,143,399
Aug 23, 2024459.95460.20448.35449.30429.786,908,675
Aug 22, 2024460.00461.60454.70459.55439.588,864,437
Aug 21, 2024449.60458.90447.65455.30435.5213,609,457
Aug 20, 2024444.50447.85440.15446.65427.248,887,888
Aug 19, 2024430.50444.40429.25442.75423.5110,922,980
Aug 16, 2024426.00430.85421.55429.05410.419,815,524
Aug 14, 2024425.00428.50405.20420.20401.9418,914,429
Aug 13, 2024433.20434.00421.25422.35404.008,522,806
Aug 12, 2024426.15436.00424.75432.10413.328,178,539
Aug 09, 2024430.10432.25423.55428.85410.218,363,641
Aug 08, 2024430.05431.50421.05422.30403.959,305,734
Aug 07, 2024425.50434.45418.50432.30413.5115,297,435
Aug 06, 2024417.55421.95411.30413.90395.9117,994,697
Aug 05, 2024424.00428.45404.25413.25395.2920,763,297
Aug 02, 2024440.00441.95432.30434.20415.3313,093,052
Aug 02, 20244 Dividend
Aug 01, 2024458.00462.25443.55448.10424.8019,749,880
Jul 31, 2024453.00454.40445.50450.75427.3114,227,543
Jul 30, 2024446.80448.15440.20447.20423.9516,607,270
Jul 29, 2024447.00455.50438.00448.95425.6145,433,689
Jul 26, 2024439.00448.15434.60444.50421.3928,749,214
Jul 25, 2024428.85434.35424.00430.90408.5018,871,603
Jul 24, 2024436.80441.00430.85432.70410.2036,773,405
Jul 23, 2024449.40449.40410.55434.95412.3433,154,992
Jul 22, 2024442.00451.00437.00448.75425.4217,818,304
Jul 19, 2024453.00454.25438.00439.80416.9314,552,716
Jul 18, 2024458.95460.50448.00451.40427.9316,469,541
Jul 16, 2024466.90467.55453.60455.50431.8223,302,200
Jul 15, 2024452.10462.50446.25459.45435.5610,391,508
Jul 12, 2024451.90454.40445.10449.70426.3211,038,603
Jul 11, 2024457.00458.00441.65447.70424.4213,978,497
Jul 10, 2024466.00466.95445.15456.70432.9511,556,309
Jul 09, 2024467.40468.00462.60465.65441.445,474,279
Jul 08, 2024475.90477.50464.80465.65441.448,576,939
Jul 05, 2024470.40479.60467.00473.85449.2112,860,621
Jul 04, 2024468.10473.45463.45469.10444.7112,818,706
Jul 03, 2024460.15465.25458.25463.90439.787,347,763
Jul 02, 2024467.00473.10455.00457.85434.0411,050,920
Jul 01, 2024457.00468.85456.25465.00440.8215,408,362
Jun 28, 2024444.60458.65443.85454.00430.4015,248,617
Jun 27, 2024442.00446.10433.55443.30420.2520,922,873
Jun 26, 2024436.65446.85426.05442.10419.11162,210,828
Jun 25, 2024465.20468.55451.00454.05430.448,309,097
Jun 24, 2024460.05471.50457.20463.35439.267,716,484
Jun 21, 2024472.75474.60464.00470.25445.8017,801,714
Jun 20, 2024450.00479.00449.15469.95445.5228,530,186
Jun 19, 2024452.55455.60446.05448.45425.136,416,994
Jun 18, 2024449.95454.80447.60452.30428.788,601,634
Jun 14, 2024441.10451.90440.00447.60424.339,634,670
Jun 13, 2024449.00449.95439.00439.80416.9311,641,274
Jun 12, 2024447.25453.65442.60444.25421.1511,163,309
Jun 11, 2024444.00455.80442.30443.75420.6810,546,091
Jun 10, 2024455.50455.50441.25444.10421.0113,920,775
Jun 07, 2024454.40462.95451.85460.65436.7011,283,521
Jun 06, 2024451.00458.00446.30449.90426.5113,579,110
Jun 05, 2024419.00446.00401.65440.70417.7916,642,007
Jun 04, 2024458.00458.00366.30417.85396.1230,797,125
Jun 03, 2024472.00472.20452.40457.85434.0414,471,274
May 31, 2024446.80455.85440.00450.00426.6035,126,841
May 30, 2024454.00458.00437.20440.80417.8813,122,990
May 29, 2024453.80462.30451.15454.25430.6311,526,945
May 28, 2024462.90471.90453.30454.95431.3017,930,755
May 27, 2024461.90468.50456.85459.70435.8011,775,106
May 24, 2024463.90470.00459.60460.80436.8412,873,214
May 24, 202411 Dividend
May 23, 2024480.00480.10461.80472.70437.6925,849,836
May 22, 2024498.00506.75476.80487.00450.9433,932,802
May 21, 2024471.00493.90463.00491.70455.2934,592,201
May 17, 2024436.00445.00432.60442.65409.8713,366,917
May 16, 2024445.00447.05427.05433.05400.9816,155,897
May 15, 2024438.00449.00434.75437.40405.0120,115,791
May 14, 2024421.00438.50415.05432.55400.5222,195,946
May 13, 2024412.55415.50398.10414.05383.3910,884,162
May 10, 2024397.00411.85395.25410.70380.2911,076,423
May 09, 2024406.80408.40393.00394.65365.426,134,997
May 08, 2024393.00409.95392.85404.85374.878,831,897
May 07, 2024410.50411.50392.00396.00366.678,797,213
May 06, 2024418.00418.70404.45410.50380.108,108,475
May 03, 2024415.00420.00404.40415.65384.8714,324,148
May 02, 2024400.00413.90397.30410.80380.3812,788,526
Apr 30, 2024409.10409.95396.00397.85368.3911,863,519
Apr 29, 2024401.15408.20397.10406.30376.2111,228,541
Apr 26, 2024386.90402.95386.00396.55367.1824,602,811
Apr 25, 2024380.00387.70377.10381.05352.8310,150,138
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...