Vedanta Limited (VEDL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
As of 10:52AM IST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 309.50 | 314.80 | 309.45 | 311.50 | 311.50 | 4,130,015 |
| 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 |
| Oct 28, 2022 | 289.75 | 289.75 | 279.55 | 284.85 | 258.52 | 9,449,012 |
| Oct 27, 2022 | 284.10 | 292.40 | 284.00 | 288.35 | 261.70 | 14,336,599 |
| Oct 25, 2022 | 282.00 | 282.40 | 278.70 | 280.00 | 254.12 | 5,339,921 |
| Oct 24, 2022 | 282.70 | 282.70 | 280.50 | 281.75 | 255.71 | 1,607,171 |
| Oct 21, 2022 | 284.00 | 284.85 | 277.75 | 280.10 | 254.21 | 5,352,956 |
| Oct 20, 2022 | 275.40 | 283.85 | 273.70 | 282.85 | 256.71 | 5,655,577 |
| Oct 19, 2022 | 281.00 | 282.95 | 276.30 | 277.25 | 251.63 | 5,047,001 |
| Oct 18, 2022 | 282.50 | 284.40 | 279.00 | 279.70 | 253.85 | 6,076,753 |
| Oct 17, 2022 | 285.75 | 285.80 | 277.65 | 280.05 | 254.17 | 9,189,148 |
| Oct 14, 2022 | 299.35 | 299.35 | 286.45 | 287.85 | 261.25 | 10,076,381 |
| Oct 13, 2022 | 292.80 | 294.90 | 287.35 | 293.00 | 265.92 | 10,965,277 |
| Oct 12, 2022 | 288.00 | 290.00 | 280.30 | 287.60 | 261.02 | 10,044,150 |
| Oct 11, 2022 | 300.00 | 305.50 | 285.00 | 286.05 | 259.61 | 21,039,535 |
| Oct 10, 2022 | 286.70 | 297.95 | 286.50 | 297.05 | 269.60 | 11,439,140 |
| Oct 07, 2022 | 292.00 | 292.50 | 287.25 | 291.90 | 264.92 | 8,499,499 |
| Oct 06, 2022 | 282.00 | 293.60 | 282.00 | 292.40 | 265.38 | 16,940,276 |
| Oct 04, 2022 | 279.00 | 280.90 | 272.80 | 279.15 | 253.35 | 11,559,416 |
| Oct 03, 2022 | 271.00 | 273.00 | 265.60 | 268.35 | 243.55 | 6,570,803 |
| Sept 30, 2022 | 262.90 | 271.75 | 260.30 | 270.05 | 245.09 | 11,747,174 |
| Sept 29, 2022 | 260.00 | 264.00 | 256.60 | 259.65 | 235.65 | 7,865,169 |
| Sept 28, 2022 | 259.50 | 261.80 | 255.20 | 256.80 | 233.07 | 7,527,753 |
| Sept 27, 2022 | 265.50 | 268.30 | 260.05 | 262.20 | 237.97 | 8,506,360 |
| Sept 26, 2022 | 276.00 | 277.20 | 260.00 | 264.30 | 239.87 | 13,655,836 |
| Sept 23, 2022 | 281.95 | 286.95 | 278.25 | 279.55 | 253.71 | 11,611,515 |
| Sept 22, 2022 | 275.50 | 283.15 | 275.50 | 280.65 | 254.71 | 8,750,415 |
| Sept 21, 2022 | 281.00 | 283.30 | 277.00 | 277.90 | 252.22 | 8,891,248 |
| Sept 20, 2022 | 285.40 | 287.60 | 279.70 | 280.10 | 254.21 | 14,832,173 |
| *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.
