Vedanta Limited (VEDL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 281.95 | 286.95 | 278.25 | 279.55 | 279.55 | 11,611,515 |
| Sept 22, 2022 | 275.50 | 283.15 | 275.50 | 280.65 | 280.65 | 8,750,415 |
| Sept 21, 2022 | 281.00 | 283.30 | 277.00 | 277.90 | 277.90 | 8,891,248 |
| Sept 20, 2022 | 285.40 | 287.60 | 279.70 | 280.10 | 280.10 | 14,832,173 |
| Sept 19, 2022 | 292.00 | 294.80 | 280.40 | 281.65 | 281.65 | 17,630,437 |
| Sept 16, 2022 | 296.15 | 299.90 | 287.00 | 290.75 | 290.75 | 45,232,346 |
| Sept 15, 2022 | 316.95 | 320.90 | 304.60 | 314.20 | 314.20 | 72,693,576 |
| Sept 14, 2022 | 276.00 | 314.85 | 273.35 | 305.60 | 305.60 | 61,991,651 |
| Sept 13, 2022 | 275.45 | 279.50 | 272.60 | 277.55 | 277.55 | 15,735,934 |
| Sept 12, 2022 | 267.95 | 271.85 | 267.40 | 270.35 | 270.35 | 5,914,506 |
| Sept 09, 2022 | 265.00 | 269.85 | 263.80 | 266.65 | 266.65 | 9,391,783 |
| Sept 08, 2022 | 263.70 | 265.00 | 261.00 | 262.25 | 262.25 | 3,584,327 |
| Sept 07, 2022 | 260.00 | 263.40 | 260.00 | 261.95 | 261.95 | 4,912,037 |
| Sept 06, 2022 | 261.00 | 264.75 | 258.30 | 263.85 | 263.85 | 6,046,145 |
| Sept 05, 2022 | 258.40 | 262.85 | 257.55 | 260.40 | 260.40 | 6,625,211 |
| Sept 02, 2022 | 265.40 | 265.80 | 256.00 | 257.25 | 257.25 | 10,204,135 |
| Sept 01, 2022 | 263.50 | 268.90 | 262.20 | 263.20 | 263.20 | 8,676,894 |
| Aug 30, 2022 | 269.00 | 272.00 | 268.15 | 270.25 | 270.25 | 5,956,473 |
| Aug 29, 2022 | 261.10 | 267.20 | 258.05 | 266.05 | 266.05 | 7,471,816 |
| Aug 26, 2022 | 268.50 | 275.00 | 268.50 | 269.60 | 269.60 | 11,188,255 |
| Aug 25, 2022 | 268.45 | 271.30 | 264.60 | 265.45 | 265.45 | 6,531,499 |
| Aug 24, 2022 | 262.25 | 267.25 | 261.75 | 266.70 | 266.70 | 7,607,934 |
| Aug 23, 2022 | 253.55 | 263.40 | 253.55 | 262.25 | 262.25 | 6,629,601 |
| Aug 22, 2022 | 260.00 | 264.20 | 255.05 | 256.85 | 256.85 | 9,077,185 |
| Aug 19, 2022 | 266.75 | 268.00 | 260.35 | 262.00 | 262.00 | 11,007,005 |
| Aug 18, 2022 | 266.95 | 268.25 | 262.95 | 265.50 | 265.50 | 9,656,896 |
| Aug 17, 2022 | 265.50 | 268.75 | 262.60 | 266.30 | 266.30 | 14,443,487 |
| Aug 16, 2022 | 264.00 | 266.70 | 254.50 | 262.50 | 262.50 | 18,353,026 |
| Aug 12, 2022 | 256.55 | 264.95 | 255.30 | 262.45 | 262.45 | 14,399,499 |
| Aug 11, 2022 | 258.00 | 260.45 | 255.50 | 256.55 | 256.55 | 6,782,061 |
| Aug 10, 2022 | 257.75 | 259.85 | 252.00 | 256.35 | 256.35 | 11,891,569 |
| Aug 08, 2022 | 253.25 | 258.00 | 253.15 | 256.75 | 256.75 | 7,700,478 |
| Aug 05, 2022 | 250.15 | 256.85 | 250.15 | 253.25 | 253.25 | 13,811,834 |
| Aug 04, 2022 | 249.90 | 253.70 | 245.75 | 250.25 | 250.25 | 9,463,532 |
| Aug 03, 2022 | 251.50 | 254.50 | 246.25 | 248.90 | 248.90 | 9,843,948 |
| Aug 02, 2022 | 255.00 | 255.00 | 247.20 | 252.60 | 252.60 | 11,012,297 |
| Aug 01, 2022 | 256.75 | 257.40 | 253.25 | 255.40 | 255.40 | 10,114,375 |
| Jul 29, 2022 | 245.60 | 256.50 | 245.25 | 254.30 | 254.30 | 20,997,947 |
| Jul 28, 2022 | 243.20 | 247.60 | 240.65 | 245.50 | 245.50 | 11,285,482 |
| Jul 27, 2022 | 240.00 | 244.20 | 235.90 | 243.40 | 243.40 | 10,992,106 |
| Jul 26, 2022 | 240.00 | 244.90 | 238.85 | 241.40 | 241.40 | 18,479,077 |
| Jul 26, 2022 | 19.5 Dividend | |||||
| Jul 25, 2022 | 260.40 | 261.45 | 253.60 | 258.00 | 238.50 | 23,018,426 |
| Jul 22, 2022 | 257.00 | 259.95 | 255.10 | 258.35 | 238.82 | 15,511,814 |
| Jul 21, 2022 | 256.00 | 256.05 | 251.10 | 254.80 | 235.54 | 19,890,154 |
| Jul 20, 2022 | 248.00 | 259.80 | 245.00 | 253.20 | 234.06 | 58,620,970 |
| Jul 19, 2022 | 237.40 | 240.70 | 229.50 | 238.75 | 220.70 | 20,854,834 |
| Jul 18, 2022 | 231.05 | 238.05 | 229.15 | 237.45 | 219.50 | 15,984,360 |
| Jul 15, 2022 | 230.25 | 230.70 | 224.80 | 227.85 | 210.63 | 12,239,038 |
| Jul 14, 2022 | 235.95 | 235.95 | 226.50 | 227.90 | 210.68 | 15,126,859 |
| Jul 13, 2022 | 230.50 | 233.60 | 228.00 | 231.95 | 214.42 | 13,199,027 |
| Jul 12, 2022 | 228.40 | 236.80 | 225.20 | 230.75 | 213.31 | 17,927,232 |
| Jul 11, 2022 | 223.00 | 232.30 | 221.30 | 229.45 | 212.11 | 16,001,815 |
| Jul 08, 2022 | 232.40 | 233.00 | 221.05 | 224.00 | 207.07 | 20,385,518 |
| Jul 07, 2022 | 218.00 | 228.90 | 216.05 | 227.70 | 210.49 | 18,550,009 |
| Jul 06, 2022 | 213.50 | 215.00 | 206.25 | 214.45 | 198.24 | 21,776,088 |
| Jul 05, 2022 | 219.70 | 223.40 | 216.20 | 217.05 | 200.65 | 13,760,066 |
| Jul 04, 2022 | 212.90 | 217.35 | 209.40 | 216.60 | 200.23 | 10,536,164 |
| Jul 01, 2022 | 221.10 | 223.60 | 206.00 | 213.95 | 197.78 | 26,130,465 |
| Jun 30, 2022 | 232.55 | 234.35 | 222.30 | 223.00 | 206.15 | 13,598,410 |
| Jun 29, 2022 | 231.70 | 235.35 | 230.80 | 232.05 | 214.51 | 14,692,258 |
| Jun 28, 2022 | 226.90 | 235.75 | 222.00 | 234.80 | 217.05 | 23,261,360 |
| Jun 27, 2022 | 227.55 | 231.15 | 224.80 | 227.80 | 210.58 | 15,977,006 |
| Jun 24, 2022 | 220.45 | 224.90 | 217.50 | 221.45 | 204.71 | 21,355,402 |
| Jun 23, 2022 | 221.05 | 226.00 | 216.10 | 219.45 | 202.86 | 20,938,353 |
| Jun 22, 2022 | 234.85 | 234.85 | 221.00 | 222.10 | 205.31 | 22,944,315 |
| Jun 21, 2022 | 236.45 | 243.65 | 227.00 | 236.05 | 218.21 | 51,220,904 |
| Jun 20, 2022 | 262.80 | 262.80 | 221.75 | 230.45 | 213.03 | 49,070,694 |
| Jun 17, 2022 | 267.45 | 272.00 | 262.80 | 263.95 | 244.00 | 13,852,870 |
| Jun 16, 2022 | 295.80 | 296.45 | 265.85 | 267.45 | 247.24 | 14,390,002 |
| Jun 15, 2022 | 291.95 | 295.95 | 290.60 | 291.35 | 269.33 | 6,160,021 |
| Jun 14, 2022 | 289.00 | 296.20 | 288.25 | 291.15 | 269.14 | 7,645,723 |
| Jun 13, 2022 | 295.20 | 297.65 | 286.55 | 289.70 | 267.80 | 7,487,440 |
| Jun 10, 2022 | 299.85 | 303.30 | 294.70 | 301.20 | 278.43 | 6,147,803 |
| Jun 09, 2022 | 311.40 | 316.00 | 299.35 | 302.90 | 280.01 | 11,747,620 |
| Jun 08, 2022 | 316.90 | 317.45 | 311.55 | 313.25 | 289.57 | 4,734,993 |
| Jun 07, 2022 | 317.00 | 320.70 | 312.25 | 314.90 | 291.10 | 11,390,344 |
| Jun 06, 2022 | 310.40 | 323.40 | 310.00 | 320.70 | 296.46 | 11,751,642 |
| Jun 03, 2022 | 323.50 | 325.20 | 315.45 | 316.90 | 292.95 | 10,358,738 |
| Jun 02, 2022 | 316.25 | 323.00 | 315.65 | 321.75 | 297.43 | 6,242,334 |
| Jun 01, 2022 | 320.50 | 325.00 | 313.25 | 316.05 | 292.16 | 9,150,761 |
| May 31, 2022 | 310.00 | 327.40 | 309.20 | 320.90 | 296.65 | 52,366,423 |
| May 30, 2022 | 309.25 | 314.75 | 307.20 | 313.20 | 289.53 | 7,700,826 |
| May 27, 2022 | 316.00 | 319.05 | 303.45 | 307.85 | 284.58 | 11,035,458 |
| May 26, 2022 | 306.80 | 314.30 | 294.00 | 313.05 | 289.39 | 11,117,630 |
| May 25, 2022 | 307.05 | 310.45 | 300.10 | 304.85 | 281.81 | 10,971,726 |
| May 24, 2022 | 307.65 | 316.90 | 303.15 | 305.50 | 282.41 | 11,923,967 |
| May 23, 2022 | 307.00 | 311.50 | 292.70 | 305.65 | 282.55 | 18,449,758 |
| May 20, 2022 | 316.00 | 319.80 | 309.60 | 314.40 | 290.64 | 11,619,010 |
| May 19, 2022 | 308.00 | 311.70 | 297.70 | 303.55 | 280.61 | 15,575,272 |
| May 18, 2022 | 324.95 | 325.70 | 316.25 | 319.80 | 295.63 | 12,682,808 |
| May 17, 2022 | 295.00 | 328.95 | 294.05 | 321.00 | 296.74 | 27,785,998 |
| May 16, 2022 | 294.50 | 302.45 | 279.55 | 287.15 | 265.45 | 18,365,763 |
| May 13, 2022 | 317.95 | 321.85 | 290.55 | 292.90 | 270.76 | 20,305,913 |
| May 12, 2022 | 321.85 | 325.80 | 304.20 | 314.25 | 290.50 | 16,664,763 |
| May 11, 2022 | 331.35 | 340.40 | 316.55 | 325.90 | 301.27 | 12,430,816 |
| May 10, 2022 | 345.00 | 352.90 | 328.00 | 330.35 | 305.38 | 10,077,453 |
| May 09, 2022 | 356.40 | 358.00 | 347.15 | 350.15 | 323.69 | 7,155,146 |
| May 06, 2022 | 365.00 | 372.00 | 356.05 | 360.40 | 333.16 | 17,372,415 |
| May 06, 2022 | 31.5 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
