Canada markets open in 4 hours 37 minutes

Vedanta Limited (VEDL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
462.55-10.15 (-2.15%)
As of 02:23PM IST. Market open.
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024463.90470.00460.05462.80462.8010,271,712
May 24, 202411 Dividend
May 23, 2024480.00480.10461.80472.70461.7025,849,836
May 22, 2024498.00506.75476.80487.00475.6733,932,802
May 21, 2024471.00493.90463.00491.70480.2634,592,201
May 17, 2024436.00445.00432.60442.65432.3513,366,917
May 16, 2024445.00447.05427.05433.05422.9716,155,897
May 15, 2024438.00449.00434.75437.40427.2220,115,791
May 14, 2024421.00438.50415.05432.55422.4822,195,946
May 13, 2024412.55415.50398.10414.05404.4110,884,162
May 10, 2024397.00411.85395.25410.70401.1411,076,423
May 09, 2024406.80408.40393.00394.65385.476,134,997
May 08, 2024393.00409.95392.85404.85395.438,831,897
May 07, 2024410.50411.50392.00396.00386.788,797,213
May 06, 2024418.00418.70404.45410.50400.958,108,475
May 03, 2024415.00420.00404.40415.65405.9814,324,148
May 02, 2024400.00413.90397.30410.80401.2412,788,526
Apr 30, 2024409.10409.95396.00397.85388.5911,863,519
Apr 29, 2024401.15408.20397.10406.30396.8511,228,541
Apr 26, 2024386.90402.95386.00396.55387.3224,602,811
Apr 25, 2024380.00387.70377.10381.05372.1810,150,138
Apr 24, 2024376.00386.60376.00383.45374.5311,074,253
Apr 23, 2024383.20383.20371.10377.05368.2814,434,838
Apr 22, 2024392.15393.15373.40381.00372.1319,626,373
Apr 19, 2024388.20396.75382.20385.95376.9733,307,212
Apr 18, 2024385.05394.75383.05388.50379.4635,907,412
Apr 16, 2024370.10381.50364.05378.20369.4028,859,435
Apr 15, 2024374.00383.95360.25370.55361.9344,715,399
Apr 12, 2024365.55374.90360.80372.95364.2739,995,547
Apr 10, 2024347.00369.65345.70361.80353.3875,804,480
Apr 09, 2024324.10339.50320.60338.00330.1332,086,038
Apr 08, 2024323.90325.35317.10323.30315.7816,694,867
Apr 05, 2024311.05322.40305.95318.95311.5322,256,365
Apr 04, 2024306.05312.50301.70309.95302.7424,723,528
Apr 03, 2024301.20308.00297.80298.80291.8519,966,252
Apr 02, 2024286.95301.95285.85301.30294.2927,928,247
Apr 01, 2024273.50288.25273.35287.50280.8117,331,916
Mar 28, 2024272.00275.00270.75271.65265.336,625,066
Mar 27, 2024269.90274.25267.75271.60265.285,949,040
Mar 26, 2024271.80272.80267.35268.55262.3010,405,333
Mar 22, 2024273.00274.40269.90271.10264.799,338,889
Mar 21, 2024271.00274.20270.15273.40267.045,477,627
Mar 20, 2024268.00269.90261.80267.65261.424,421,057
Mar 19, 2024270.00274.75265.60266.65260.445,908,875
Mar 18, 2024265.00272.95262.25271.05264.747,234,156
Mar 15, 2024260.15266.00255.15265.10258.9317,681,404
Mar 14, 2024251.80261.50251.60260.15254.1010,335,603
Mar 13, 2024268.50270.50249.50251.90246.0415,451,474
Mar 12, 2024276.00276.80267.50270.30264.017,220,451
Mar 11, 2024282.85282.85274.00275.35268.946,214,148
Mar 07, 2024283.70287.40281.05282.85276.279,134,995
Mar 06, 2024286.50289.25275.00282.45275.8813,944,430
Mar 05, 2024277.50288.40274.60285.70279.0519,847,512
Mar 04, 2024273.05279.00272.75276.35269.9210,443,351
Mar 01, 2024265.10272.90263.60271.80265.4812,244,554
Feb 29, 2024263.10269.90260.80268.05261.819,404,521
Feb 28, 2024268.50272.30261.55262.95256.8317,579,831
Feb 27, 2024266.70268.00262.60263.90257.765,033,046
Feb 26, 2024268.95268.95264.05265.25259.084,923,166
Feb 23, 2024272.00272.20268.00268.35262.115,955,886
Feb 22, 2024271.90272.95267.10271.50265.186,661,898
Feb 21, 2024273.00276.40268.50270.00263.7212,329,064
Feb 20, 2024270.90272.20268.10270.15263.869,025,475
Feb 19, 2024268.90273.20267.10270.15263.8610,944,899
Feb 16, 2024269.25272.00265.10266.80260.5916,394,886
Feb 15, 2024282.55284.00267.00267.95261.71108,103,036
Feb 14, 2024269.00282.60264.55279.65273.1411,916,664
Feb 13, 2024267.55271.00260.70269.50263.234,469,509
Feb 12, 2024276.95281.05265.05268.15261.916,191,878
Feb 09, 2024279.00280.45268.40274.35267.974,627,489
Feb 08, 2024284.00285.50276.60278.60272.126,966,850
Feb 07, 2024285.00285.85277.60282.30275.737,603,119
Feb 06, 2024273.70284.50269.85283.00276.4111,559,491
Feb 05, 2024272.85279.85271.55273.60267.2310,619,393
Feb 02, 2024270.20276.80268.75272.55266.219,665,486
Feb 01, 2024275.45276.50265.05268.50262.257,974,578
Jan 31, 2024266.80276.90265.75273.85267.489,537,630
Jan 30, 2024268.15271.30265.25266.25260.056,620,878
Jan 29, 2024263.75269.15260.50267.80261.5711,648,515
Jan 25, 2024264.35266.80260.65263.60257.475,195,068
Jan 24, 2024254.80263.30253.10262.55256.446,563,186
Jan 23, 2024266.85267.00250.65252.15246.288,740,319
Jan 19, 2024268.15269.70265.90266.45260.254,537,034
Jan 18, 2024265.50268.90258.00267.55261.329,930,238
Jan 17, 2024270.45272.45263.60264.85258.6910,649,774
Jan 16, 2024277.00278.05269.35273.20266.8412,507,371
Jan 15, 2024274.00275.00269.70273.00266.659,881,531
Jan 12, 2024274.60275.00270.20272.55266.2110,048,702
Jan 11, 2024268.60276.00266.55274.60268.2124,108,269
Jan 10, 2024255.65268.20251.95267.05260.8419,849,401
Jan 09, 2024261.90264.40255.65260.40254.3410,284,498
Jan 08, 2024265.85267.60257.80258.45252.447,890,414
Jan 05, 2024266.15271.25263.10265.85259.6612,327,980
Jan 04, 2024270.00270.65265.35266.15259.9610,745,140
Jan 03, 2024258.50267.25255.85263.80257.6622,285,124
Jan 02, 2024257.50259.40253.10258.15252.145,803,881
Jan 01, 2024258.55260.30256.00257.15251.176,352,734
Dec 29, 2023256.00259.50254.10258.55252.539,136,816
Dec 28, 2023253.00259.35253.00257.55251.5615,441,735
Dec 27, 2023251.90254.40250.80252.40246.5310,673,963
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...