Canada markets closed

Vedanta Limited (VEDL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
279.55-1.10 (-0.39%)
At close: 03:29PM IST
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022281.95286.95278.25279.55279.5511,611,515
Sept 22, 2022275.50283.15275.50280.65280.658,750,415
Sept 21, 2022281.00283.30277.00277.90277.908,891,248
Sept 20, 2022285.40287.60279.70280.10280.1014,832,173
Sept 19, 2022292.00294.80280.40281.65281.6517,630,437
Sept 16, 2022296.15299.90287.00290.75290.7545,232,346
Sept 15, 2022316.95320.90304.60314.20314.2072,693,576
Sept 14, 2022276.00314.85273.35305.60305.6061,991,651
Sept 13, 2022275.45279.50272.60277.55277.5515,735,934
Sept 12, 2022267.95271.85267.40270.35270.355,914,506
Sept 09, 2022265.00269.85263.80266.65266.659,391,783
Sept 08, 2022263.70265.00261.00262.25262.253,584,327
Sept 07, 2022260.00263.40260.00261.95261.954,912,037
Sept 06, 2022261.00264.75258.30263.85263.856,046,145
Sept 05, 2022258.40262.85257.55260.40260.406,625,211
Sept 02, 2022265.40265.80256.00257.25257.2510,204,135
Sept 01, 2022263.50268.90262.20263.20263.208,676,894
Aug 30, 2022269.00272.00268.15270.25270.255,956,473
Aug 29, 2022261.10267.20258.05266.05266.057,471,816
Aug 26, 2022268.50275.00268.50269.60269.6011,188,255
Aug 25, 2022268.45271.30264.60265.45265.456,531,499
Aug 24, 2022262.25267.25261.75266.70266.707,607,934
Aug 23, 2022253.55263.40253.55262.25262.256,629,601
Aug 22, 2022260.00264.20255.05256.85256.859,077,185
Aug 19, 2022266.75268.00260.35262.00262.0011,007,005
Aug 18, 2022266.95268.25262.95265.50265.509,656,896
Aug 17, 2022265.50268.75262.60266.30266.3014,443,487
Aug 16, 2022264.00266.70254.50262.50262.5018,353,026
Aug 12, 2022256.55264.95255.30262.45262.4514,399,499
Aug 11, 2022258.00260.45255.50256.55256.556,782,061
Aug 10, 2022257.75259.85252.00256.35256.3511,891,569
Aug 08, 2022253.25258.00253.15256.75256.757,700,478
Aug 05, 2022250.15256.85250.15253.25253.2513,811,834
Aug 04, 2022249.90253.70245.75250.25250.259,463,532
Aug 03, 2022251.50254.50246.25248.90248.909,843,948
Aug 02, 2022255.00255.00247.20252.60252.6011,012,297
Aug 01, 2022256.75257.40253.25255.40255.4010,114,375
Jul 29, 2022245.60256.50245.25254.30254.3020,997,947
Jul 28, 2022243.20247.60240.65245.50245.5011,285,482
Jul 27, 2022240.00244.20235.90243.40243.4010,992,106
Jul 26, 2022240.00244.90238.85241.40241.4018,479,077
Jul 26, 202219.5 Dividend
Jul 25, 2022260.40261.45253.60258.00238.5023,018,426
Jul 22, 2022257.00259.95255.10258.35238.8215,511,814
Jul 21, 2022256.00256.05251.10254.80235.5419,890,154
Jul 20, 2022248.00259.80245.00253.20234.0658,620,970
Jul 19, 2022237.40240.70229.50238.75220.7020,854,834
Jul 18, 2022231.05238.05229.15237.45219.5015,984,360
Jul 15, 2022230.25230.70224.80227.85210.6312,239,038
Jul 14, 2022235.95235.95226.50227.90210.6815,126,859
Jul 13, 2022230.50233.60228.00231.95214.4213,199,027
Jul 12, 2022228.40236.80225.20230.75213.3117,927,232
Jul 11, 2022223.00232.30221.30229.45212.1116,001,815
Jul 08, 2022232.40233.00221.05224.00207.0720,385,518
Jul 07, 2022218.00228.90216.05227.70210.4918,550,009
Jul 06, 2022213.50215.00206.25214.45198.2421,776,088
Jul 05, 2022219.70223.40216.20217.05200.6513,760,066
Jul 04, 2022212.90217.35209.40216.60200.2310,536,164
Jul 01, 2022221.10223.60206.00213.95197.7826,130,465
Jun 30, 2022232.55234.35222.30223.00206.1513,598,410
Jun 29, 2022231.70235.35230.80232.05214.5114,692,258
Jun 28, 2022226.90235.75222.00234.80217.0523,261,360
Jun 27, 2022227.55231.15224.80227.80210.5815,977,006
Jun 24, 2022220.45224.90217.50221.45204.7121,355,402
Jun 23, 2022221.05226.00216.10219.45202.8620,938,353
Jun 22, 2022234.85234.85221.00222.10205.3122,944,315
Jun 21, 2022236.45243.65227.00236.05218.2151,220,904
Jun 20, 2022262.80262.80221.75230.45213.0349,070,694
Jun 17, 2022267.45272.00262.80263.95244.0013,852,870
Jun 16, 2022295.80296.45265.85267.45247.2414,390,002
Jun 15, 2022291.95295.95290.60291.35269.336,160,021
Jun 14, 2022289.00296.20288.25291.15269.147,645,723
Jun 13, 2022295.20297.65286.55289.70267.807,487,440
Jun 10, 2022299.85303.30294.70301.20278.436,147,803
Jun 09, 2022311.40316.00299.35302.90280.0111,747,620
Jun 08, 2022316.90317.45311.55313.25289.574,734,993
Jun 07, 2022317.00320.70312.25314.90291.1011,390,344
Jun 06, 2022310.40323.40310.00320.70296.4611,751,642
Jun 03, 2022323.50325.20315.45316.90292.9510,358,738
Jun 02, 2022316.25323.00315.65321.75297.436,242,334
Jun 01, 2022320.50325.00313.25316.05292.169,150,761
May 31, 2022310.00327.40309.20320.90296.6552,366,423
May 30, 2022309.25314.75307.20313.20289.537,700,826
May 27, 2022316.00319.05303.45307.85284.5811,035,458
May 26, 2022306.80314.30294.00313.05289.3911,117,630
May 25, 2022307.05310.45300.10304.85281.8110,971,726
May 24, 2022307.65316.90303.15305.50282.4111,923,967
May 23, 2022307.00311.50292.70305.65282.5518,449,758
May 20, 2022316.00319.80309.60314.40290.6411,619,010
May 19, 2022308.00311.70297.70303.55280.6115,575,272
May 18, 2022324.95325.70316.25319.80295.6312,682,808
May 17, 2022295.00328.95294.05321.00296.7427,785,998
May 16, 2022294.50302.45279.55287.15265.4518,365,763
May 13, 2022317.95321.85290.55292.90270.7620,305,913
May 12, 2022321.85325.80304.20314.25290.5016,664,763
May 11, 2022331.35340.40316.55325.90301.2712,430,816
May 10, 2022345.00352.90328.00330.35305.3810,077,453
May 09, 2022356.40358.00347.15350.15323.697,155,146
May 06, 2022365.00372.00356.05360.40333.1617,372,415
May 06, 202231.5 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...