Canada markets open in 9 hours 8 minutes

Vedanta Limited (VEDL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
311.50+3.35 (+1.09%)
As of 10:52AM IST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023309.50314.80309.45311.50311.504,130,015
Feb 07, 2023306.00308.95299.15308.15308.1510,473,033
Feb 06, 2023314.30314.90305.00306.25306.257,244,255
Feb 03, 2023320.50322.85308.00314.30314.3011,362,212
Feb 03, 202312.5 Dividend
Feb 02, 2023329.00334.75322.50327.05314.5511,308,985
Feb 01, 2023337.00338.25321.35328.00315.4611,727,712
Jan 31, 2023323.25336.50322.15332.40319.7012,559,707
Jan 30, 2023320.00324.85316.35321.90309.609,562,174
Jan 27, 2023328.00329.50313.45319.75307.5311,670,027
Jan 25, 2023330.00332.70324.60326.25313.787,049,679
Jan 24, 2023331.20331.85327.30329.65317.055,123,504
Jan 23, 2023330.95334.45328.45329.15316.574,686,210
Jan 20, 2023337.60340.75330.05330.90318.2519,053,763
Jan 19, 2023323.60334.00321.55330.80318.1614,218,085
Jan 18, 2023318.50325.80318.25324.15311.7612,239,219
Jan 17, 2023317.10318.50313.50317.95305.804,146,953
Jan 16, 2023320.80321.00314.50317.10304.985,228,181
Jan 13, 2023317.00322.00316.30319.20307.008,446,441
Jan 12, 2023320.00320.00314.60316.60304.504,051,242
Jan 11, 2023317.15320.05316.50318.15305.996,183,545
Jan 10, 2023317.50319.70313.00316.05303.978,269,189
Jan 09, 2023312.20316.90312.20315.50303.446,356,082
Jan 06, 2023312.25314.50308.60309.65297.824,971,988
Jan 05, 2023310.00312.00307.45311.35299.456,589,413
Jan 04, 2023318.00318.40306.20308.30296.5216,035,314
Jan 03, 2023316.10321.60314.25319.55307.3410,680,716
Jan 02, 2023309.95318.00309.20316.10304.0213,487,019
Dec 30, 2022309.50313.85307.40308.40296.616,318,160
Dec 29, 2022303.05308.50301.05307.10295.366,837,877
Dec 28, 2022306.95306.95304.10304.90293.255,313,187
Dec 27, 2022299.10309.00299.00307.65295.8911,251,874
Dec 26, 2022285.75297.45281.80296.10284.787,669,940
Dec 23, 2022299.00300.85283.95285.20274.3011,859,798
Dec 22, 2022305.70307.45298.45302.05290.519,075,631
Dec 21, 2022313.65314.90300.05303.20291.6110,996,743
Dec 20, 2022313.90314.40307.10312.10300.177,495,069
Dec 19, 2022308.90315.00308.50314.35302.345,148,697
Dec 16, 2022310.00314.80307.00307.80296.047,609,735
Dec 15, 2022315.00317.00310.30310.95299.075,846,776
Dec 14, 2022314.50318.00314.00316.05303.977,878,753
Dec 13, 2022310.25316.15309.90313.15301.188,177,297
Dec 12, 2022308.70309.60299.55308.90297.098,476,131
Dec 09, 2022316.00317.50306.00308.85297.057,643,243
Dec 08, 2022312.70316.50311.10313.85301.855,763,591
Dec 07, 2022315.00315.50311.15312.90300.945,552,148
Dec 06, 2022318.50318.90313.10314.45302.437,693,396
Dec 05, 2022315.50322.20315.10319.25307.0517,018,137
Dec 02, 2022310.15315.85308.40313.85301.8514,526,593
Dec 01, 2022306.00312.50304.70310.25298.3914,208,907
Nov 30, 2022301.00307.15300.65304.35292.7210,300,275
Nov 29, 2022296.00302.95295.00301.85290.3114,184,054
Nov 29, 202217.5 Dividend
Nov 28, 2022317.50317.85309.65310.55281.8516,890,293
Nov 25, 2022312.50317.35309.60316.55287.2911,546,335
Nov 24, 2022308.95311.40307.75310.90282.179,754,111
Nov 23, 2022313.50313.50304.65307.85279.4019,347,161
Nov 22, 2022309.45311.90306.55310.10281.449,990,931
Nov 21, 2022313.90313.90306.50307.90279.4411,979,024
Nov 18, 2022312.40317.35308.40310.40281.7118,774,925
Nov 17, 2022311.50311.50303.60307.30278.9010,016,310
Nov 16, 2022320.00320.65309.60311.95283.129,748,748
Nov 15, 2022316.20319.40312.30318.65289.2010,006,142
Nov 14, 2022315.00321.00313.05314.75285.6619,802,445
Nov 11, 2022311.15315.00309.00312.40283.5315,276,115
Nov 10, 2022304.40309.75304.00307.15278.768,723,702
Nov 09, 2022307.85314.80302.15307.60279.1720,764,922
Nov 07, 2022324.45324.45298.55306.55278.2238,854,124
Nov 04, 2022303.50324.60303.50321.95292.2052,129,584
Nov 03, 2022292.50304.30292.50302.90274.9119,690,261
Nov 02, 2022285.50299.45285.25297.25269.7820,332,664
Nov 01, 2022281.55288.80281.00286.90260.399,070,975
Oct 31, 2022274.00284.95273.80280.80254.8512,599,029
Oct 28, 2022289.75289.75279.55284.85258.529,449,012
Oct 27, 2022284.10292.40284.00288.35261.7014,336,599
Oct 25, 2022282.00282.40278.70280.00254.125,339,921
Oct 24, 2022282.70282.70280.50281.75255.711,607,171
Oct 21, 2022284.00284.85277.75280.10254.215,352,956
Oct 20, 2022275.40283.85273.70282.85256.715,655,577
Oct 19, 2022281.00282.95276.30277.25251.635,047,001
Oct 18, 2022282.50284.40279.00279.70253.856,076,753
Oct 17, 2022285.75285.80277.65280.05254.179,189,148
Oct 14, 2022299.35299.35286.45287.85261.2510,076,381
Oct 13, 2022292.80294.90287.35293.00265.9210,965,277
Oct 12, 2022288.00290.00280.30287.60261.0210,044,150
Oct 11, 2022300.00305.50285.00286.05259.6121,039,535
Oct 10, 2022286.70297.95286.50297.05269.6011,439,140
Oct 07, 2022292.00292.50287.25291.90264.928,499,499
Oct 06, 2022282.00293.60282.00292.40265.3816,940,276
Oct 04, 2022279.00280.90272.80279.15253.3511,559,416
Oct 03, 2022271.00273.00265.60268.35243.556,570,803
Sept 30, 2022262.90271.75260.30270.05245.0911,747,174
Sept 29, 2022260.00264.00256.60259.65235.657,865,169
Sept 28, 2022259.50261.80255.20256.80233.077,527,753
Sept 27, 2022265.50268.30260.05262.20237.978,506,360
Sept 26, 2022276.00277.20260.00264.30239.8713,655,836
Sept 23, 2022281.95286.95278.25279.55253.7111,611,515
Sept 22, 2022275.50283.15275.50280.65254.718,750,415
Sept 21, 2022281.00283.30277.00277.90252.228,891,248
Sept 20, 2022285.40287.60279.70280.10254.2114,832,173
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...