Vedanta Limited (VEDL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 281.05 | 283.30 | 275.00 | 279.90 | 279.90 | 8,039,967 |
| Mar 17, 2023 | 280.00 | 286.80 | 277.50 | 284.50 | 284.50 | 14,420,400 |
| Mar 16, 2023 | 276.90 | 278.75 | 268.80 | 275.05 | 275.05 | 11,692,502 |
| Mar 15, 2023 | 283.05 | 284.90 | 279.70 | 280.40 | 280.40 | 6,345,240 |
| Mar 14, 2023 | 281.75 | 281.75 | 275.55 | 279.40 | 279.40 | 8,027,650 |
| Mar 13, 2023 | 277.95 | 287.40 | 275.65 | 278.80 | 278.80 | 11,122,038 |
| Mar 10, 2023 | 280.90 | 284.95 | 272.55 | 279.85 | 279.85 | 12,081,164 |
| Mar 09, 2023 | 287.00 | 290.80 | 284.60 | 285.50 | 285.50 | 6,175,922 |
| Mar 08, 2023 | 283.90 | 285.55 | 277.35 | 285.05 | 285.05 | 9,159,693 |
| Mar 06, 2023 | 292.50 | 294.60 | 286.20 | 286.95 | 286.95 | 10,687,170 |
| Mar 03, 2023 | 276.90 | 290.90 | 276.55 | 289.25 | 289.25 | 16,106,822 |
| Mar 02, 2023 | 280.00 | 282.05 | 273.70 | 274.90 | 274.90 | 11,979,398 |
| Mar 01, 2023 | 267.05 | 279.90 | 266.15 | 278.60 | 278.60 | 18,728,209 |
| Feb 28, 2023 | 282.10 | 282.85 | 261.95 | 268.35 | 268.35 | 51,008,515 |
| Feb 27, 2023 | 293.95 | 293.95 | 280.75 | 287.35 | 287.35 | 10,621,491 |
| Feb 24, 2023 | 303.90 | 304.85 | 292.00 | 294.45 | 294.45 | 10,491,706 |
| Feb 23, 2023 | 302.55 | 306.75 | 301.65 | 302.90 | 302.90 | 4,584,146 |
| Feb 22, 2023 | 306.85 | 307.85 | 301.15 | 303.25 | 303.25 | 6,166,923 |
| Feb 21, 2023 | 311.65 | 313.90 | 307.00 | 308.05 | 308.05 | 6,336,180 |
| Feb 20, 2023 | 313.35 | 315.70 | 310.15 | 310.85 | 310.85 | 5,264,100 |
| Feb 17, 2023 | 314.85 | 317.90 | 313.00 | 314.00 | 314.00 | 4,291,109 |
| Feb 16, 2023 | 315.90 | 316.75 | 314.10 | 314.85 | 314.85 | 4,366,228 |
| Feb 15, 2023 | 313.90 | 315.80 | 311.10 | 313.00 | 313.00 | 5,810,417 |
| Feb 14, 2023 | 310.00 | 314.75 | 309.10 | 314.20 | 314.20 | 6,566,932 |
| Feb 13, 2023 | 311.00 | 314.80 | 308.00 | 308.75 | 308.75 | 5,188,595 |
| Feb 10, 2023 | 310.00 | 311.70 | 307.50 | 310.70 | 310.70 | 4,235,865 |
| Feb 09, 2023 | 314.95 | 315.70 | 309.00 | 310.10 | 310.10 | 5,202,003 |
| Feb 08, 2023 | 309.50 | 315.50 | 309.45 | 314.10 | 314.10 | 7,819,410 |
| Feb 07, 2023 | 306.00 | 308.95 | 299.15 | 308.15 | 308.15 | 10,473,033 |
| Feb 06, 2023 | 314.30 | 314.90 | 305.00 | 306.25 | 306.25 | 7,244,255 |
| Feb 03, 2023 | 320.50 | 322.85 | 308.00 | 314.30 | 314.30 | 11,362,212 |
| Feb 03, 2023 | 12.5 Dividend | |||||
| Feb 02, 2023 | 329.00 | 334.75 | 322.50 | 327.05 | 314.55 | 11,308,985 |
| Feb 01, 2023 | 337.00 | 338.25 | 321.35 | 328.00 | 315.46 | 11,727,712 |
| Jan 31, 2023 | 323.25 | 336.50 | 322.15 | 332.40 | 319.70 | 12,559,707 |
| Jan 30, 2023 | 320.00 | 324.85 | 316.35 | 321.90 | 309.60 | 9,562,174 |
| Jan 27, 2023 | 328.00 | 329.50 | 313.45 | 319.75 | 307.53 | 11,670,027 |
| Jan 25, 2023 | 330.00 | 332.70 | 324.60 | 326.25 | 313.78 | 7,049,679 |
| Jan 24, 2023 | 331.20 | 331.85 | 327.30 | 329.65 | 317.05 | 5,123,504 |
| Jan 23, 2023 | 330.95 | 334.45 | 328.45 | 329.15 | 316.57 | 4,686,210 |
| Jan 20, 2023 | 337.60 | 340.75 | 330.05 | 330.90 | 318.25 | 19,053,763 |
| Jan 19, 2023 | 323.60 | 334.00 | 321.55 | 330.80 | 318.16 | 14,218,085 |
| Jan 18, 2023 | 318.50 | 325.80 | 318.25 | 324.15 | 311.76 | 12,239,219 |
| Jan 17, 2023 | 317.10 | 318.50 | 313.50 | 317.95 | 305.80 | 4,146,953 |
| Jan 16, 2023 | 320.80 | 321.00 | 314.50 | 317.10 | 304.98 | 5,228,181 |
| Jan 13, 2023 | 317.00 | 322.00 | 316.30 | 319.20 | 307.00 | 8,446,441 |
| Jan 12, 2023 | 320.00 | 320.00 | 314.60 | 316.60 | 304.50 | 4,051,242 |
| Jan 11, 2023 | 317.15 | 320.05 | 316.50 | 318.15 | 305.99 | 6,183,545 |
| Jan 10, 2023 | 317.50 | 319.70 | 313.00 | 316.05 | 303.97 | 8,269,189 |
| Jan 09, 2023 | 312.20 | 316.90 | 312.20 | 315.50 | 303.44 | 6,356,082 |
| Jan 06, 2023 | 312.25 | 314.50 | 308.60 | 309.65 | 297.82 | 4,971,988 |
| Jan 05, 2023 | 310.00 | 312.00 | 307.45 | 311.35 | 299.45 | 6,589,413 |
| Jan 04, 2023 | 318.00 | 318.40 | 306.20 | 308.30 | 296.52 | 16,035,314 |
| Jan 03, 2023 | 316.10 | 321.60 | 314.25 | 319.55 | 307.34 | 10,680,716 |
| Jan 02, 2023 | 309.95 | 318.00 | 309.20 | 316.10 | 304.02 | 13,487,019 |
| Dec 30, 2022 | 309.50 | 313.85 | 307.40 | 308.40 | 296.61 | 6,318,160 |
| Dec 29, 2022 | 303.05 | 308.50 | 301.05 | 307.10 | 295.36 | 6,837,877 |
| Dec 28, 2022 | 306.95 | 306.95 | 304.10 | 304.90 | 293.25 | 5,313,187 |
| Dec 27, 2022 | 299.10 | 309.00 | 299.00 | 307.65 | 295.89 | 11,251,874 |
| Dec 26, 2022 | 285.75 | 297.45 | 281.80 | 296.10 | 284.78 | 7,669,940 |
| Dec 23, 2022 | 299.00 | 300.85 | 283.95 | 285.20 | 274.30 | 11,859,798 |
| Dec 22, 2022 | 305.70 | 307.45 | 298.45 | 302.05 | 290.51 | 9,075,631 |
| Dec 21, 2022 | 313.65 | 314.90 | 300.05 | 303.20 | 291.61 | 10,996,743 |
| Dec 20, 2022 | 313.90 | 314.40 | 307.10 | 312.10 | 300.17 | 7,495,069 |
| Dec 19, 2022 | 308.90 | 315.00 | 308.50 | 314.35 | 302.34 | 5,148,697 |
| Dec 16, 2022 | 310.00 | 314.80 | 307.00 | 307.80 | 296.04 | 7,609,735 |
| Dec 15, 2022 | 315.00 | 317.00 | 310.30 | 310.95 | 299.07 | 5,846,776 |
| Dec 14, 2022 | 314.50 | 318.00 | 314.00 | 316.05 | 303.97 | 7,878,753 |
| Dec 13, 2022 | 310.25 | 316.15 | 309.90 | 313.15 | 301.18 | 8,177,297 |
| Dec 12, 2022 | 308.70 | 309.60 | 299.55 | 308.90 | 297.09 | 8,476,131 |
| Dec 09, 2022 | 316.00 | 317.50 | 306.00 | 308.85 | 297.05 | 7,643,243 |
| Dec 08, 2022 | 312.70 | 316.50 | 311.10 | 313.85 | 301.85 | 5,763,591 |
| Dec 07, 2022 | 315.00 | 315.50 | 311.15 | 312.90 | 300.94 | 5,552,148 |
| Dec 06, 2022 | 318.50 | 318.90 | 313.10 | 314.45 | 302.43 | 7,693,396 |
| Dec 05, 2022 | 315.50 | 322.20 | 315.10 | 319.25 | 307.05 | 17,018,137 |
| Dec 02, 2022 | 310.15 | 315.85 | 308.40 | 313.85 | 301.85 | 14,526,593 |
| Dec 01, 2022 | 306.00 | 312.50 | 304.70 | 310.25 | 298.39 | 14,208,907 |
| Nov 30, 2022 | 301.00 | 307.15 | 300.65 | 304.35 | 292.72 | 10,300,275 |
| Nov 29, 2022 | 296.00 | 302.95 | 295.00 | 301.85 | 290.31 | 14,184,054 |
| Nov 29, 2022 | 17.5 Dividend | |||||
| Nov 28, 2022 | 317.50 | 317.85 | 309.65 | 310.55 | 281.85 | 16,890,293 |
| Nov 25, 2022 | 312.50 | 317.35 | 309.60 | 316.55 | 287.29 | 11,546,335 |
| Nov 24, 2022 | 308.95 | 311.40 | 307.75 | 310.90 | 282.17 | 9,754,111 |
| Nov 23, 2022 | 313.50 | 313.50 | 304.65 | 307.85 | 279.40 | 19,347,161 |
| Nov 22, 2022 | 309.45 | 311.90 | 306.55 | 310.10 | 281.44 | 9,990,931 |
| Nov 21, 2022 | 313.90 | 313.90 | 306.50 | 307.90 | 279.44 | 11,979,024 |
| Nov 18, 2022 | 312.40 | 317.35 | 308.40 | 310.40 | 281.71 | 18,774,925 |
| Nov 17, 2022 | 311.50 | 311.50 | 303.60 | 307.30 | 278.90 | 10,016,310 |
| Nov 16, 2022 | 320.00 | 320.65 | 309.60 | 311.95 | 283.12 | 9,748,748 |
| Nov 15, 2022 | 316.20 | 319.40 | 312.30 | 318.65 | 289.20 | 10,006,142 |
| Nov 14, 2022 | 315.00 | 321.00 | 313.05 | 314.75 | 285.66 | 19,802,445 |
| Nov 11, 2022 | 311.15 | 315.00 | 309.00 | 312.40 | 283.53 | 15,276,115 |
| Nov 10, 2022 | 304.40 | 309.75 | 304.00 | 307.15 | 278.76 | 8,723,702 |
| Nov 09, 2022 | 307.85 | 314.80 | 302.15 | 307.60 | 279.17 | 20,764,922 |
| Nov 07, 2022 | 324.45 | 324.45 | 298.55 | 306.55 | 278.22 | 38,854,124 |
| Nov 04, 2022 | 303.50 | 324.60 | 303.50 | 321.95 | 292.20 | 52,129,584 |
| Nov 03, 2022 | 292.50 | 304.30 | 292.50 | 302.90 | 274.91 | 19,690,261 |
| Nov 02, 2022 | 285.50 | 299.45 | 285.25 | 297.25 | 269.78 | 20,332,664 |
| Nov 01, 2022 | 281.55 | 288.80 | 281.00 | 286.90 | 260.39 | 9,070,975 |
| Oct 31, 2022 | 274.00 | 284.95 | 273.80 | 280.80 | 254.85 | 12,599,029 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
