Vedanta Limited (BOM:500295)
India · Delayed Price · Currency is INR 649.55
-9.25 (-1.40%)
At close: Mar 27, 2026
BOM:500295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 661.85 | 665.80 | 648.30 | 649.55 | 649.55 | -3.02% | 929,081 |
| Mar 25, 2026 | 660.05 | 673.75 | 658.45 | 669.80 | 658.80 | 2.77% | 769,482 |
| Mar 24, 2026 | 661.30 | 663.50 | 643.75 | 651.75 | 641.05 | 0.93% | 751,183 |
| Mar 23, 2026 | 660.00 | 661.55 | 634.50 | 645.75 | 635.14 | -3.99% | 1,583,732 |
| Mar 20, 2026 | 670.00 | 687.90 | 666.30 | 672.60 | 661.55 | 1.12% | 700,438 |
| Mar 19, 2026 | 668.75 | 688.65 | 660.35 | 665.15 | 654.23 | -2.08% | 878,781 |
| Mar 18, 2026 | 699.15 | 699.95 | 675.25 | 679.25 | 668.09 | -2.83% | 415,097 |
| Mar 17, 2026 | 690.00 | 702.05 | 678.80 | 699.00 | 687.52 | 1.98% | 324,944 |
| Mar 16, 2026 | 686.55 | 697.45 | 677.30 | 685.40 | 674.14 | -0.54% | 497,724 |
| Mar 13, 2026 | 714.35 | 714.60 | 684.75 | 689.15 | 677.83 | -4.22% | 647,126 |
| Mar 12, 2026 | 728.85 | 730.00 | 704.65 | 719.55 | 707.73 | -0.14% | 383,257 |
| Mar 11, 2026 | 728.95 | 743.60 | 715.85 | 720.55 | 708.72 | -0.24% | 778,425 |
| Mar 10, 2026 | 720.05 | 724.00 | 703.25 | 722.30 | 710.44 | 1.83% | 537,569 |
| Mar 9, 2026 | 710.00 | 712.60 | 697.75 | 709.30 | 697.65 | -1.65% | 809,329 |
| Mar 6, 2026 | 713.70 | 729.35 | 703.25 | 721.20 | 709.36 | 1.42% | 851,917 |
| Mar 5, 2026 | 705.60 | 737.80 | 705.60 | 711.10 | 699.42 | 1.48% | 1,243,420 |
| Mar 4, 2026 | 710.95 | 718.50 | 691.90 | 700.70 | 689.19 | -3.12% | 899,345 |
| Mar 2, 2026 | 670.05 | 731.05 | 670.05 | 723.25 | 711.37 | 0.67% | 1,348,359 |
| Feb 27, 2026 | 736.65 | 736.65 | 715.05 | 718.45 | 706.65 | -2.56% | 395,384 |
| Feb 26, 2026 | 735.75 | 738.00 | 725.10 | 737.35 | 725.24 | 1.33% | 523,526 |
| Feb 25, 2026 | 702.20 | 732.00 | 702.20 | 727.65 | 715.70 | 4.64% | 2,481,545 |
| Feb 24, 2026 | 675.50 | 698.80 | 675.50 | 695.40 | 683.98 | 2.05% | 803,762 |
| Feb 23, 2026 | 693.05 | 695.50 | 670.05 | 681.40 | 670.21 | -0.14% | 425,790 |
| Feb 20, 2026 | 676.25 | 683.30 | 672.80 | 682.35 | 671.14 | 0.90% | 421,064 |
| Feb 19, 2026 | 682.30 | 688.00 | 674.00 | 676.25 | 665.14 | -0.25% | 354,494 |
| Feb 18, 2026 | 668.55 | 678.90 | 668.55 | 677.95 | 666.82 | 1.48% | 377,131 |
| Feb 17, 2026 | 680.80 | 680.80 | 660.60 | 668.05 | 657.08 | -1.74% | 573,682 |
| Feb 16, 2026 | 672.55 | 681.40 | 664.60 | 679.85 | 668.68 | 1.00% | 508,560 |
| Feb 13, 2026 | 688.25 | 688.25 | 663.25 | 673.10 | 662.05 | -4.16% | 628,924 |
| Feb 12, 2026 | 704.00 | 709.00 | 698.10 | 702.35 | 690.82 | 0.26% | 708,586 |
| Feb 11, 2026 | 695.80 | 705.00 | 689.60 | 700.55 | 689.04 | 1.52% | 667,578 |
| Feb 10, 2026 | 685.05 | 692.75 | 678.00 | 690.05 | 678.72 | 1.49% | 1,028,893 |
| Feb 9, 2026 | 680.05 | 685.95 | 671.05 | 679.90 | 668.73 | 1.37% | 550,115 |
| Feb 6, 2026 | 645.80 | 673.40 | 640.20 | 670.70 | 659.69 | 2.35% | 1,096,467 |
| Feb 5, 2026 | 666.90 | 666.90 | 644.25 | 655.30 | 644.54 | -4.73% | 1,254,548 |
| Feb 4, 2026 | 681.05 | 693.85 | 677.65 | 687.80 | 676.50 | 1.81% | 683,342 |
| Feb 3, 2026 | 695.90 | 698.80 | 653.70 | 675.60 | 664.50 | 2.21% | 1,483,024 |
| Feb 2, 2026 | 653.85 | 674.50 | 639.40 | 661.00 | 650.14 | 0.94% | 2,003,854 |
| Feb 1, 2026 | 633.00 | 674.00 | 614.45 | 654.85 | 644.10 | -4.08% | 4,763,835 |
| Jan 30, 2026 | 762.50 | 762.50 | 675.80 | 682.70 | 671.49 | -10.89% | 2,642,565 |
| Jan 29, 2026 | 744.05 | 770.00 | 744.00 | 766.10 | 753.52 | 3.93% | 2,025,106 |
| Jan 28, 2026 | 709.10 | 741.90 | 709.10 | 737.10 | 724.99 | 4.46% | 1,831,317 |
| Jan 27, 2026 | 697.80 | 707.00 | 694.20 | 705.65 | 694.06 | 3.10% | 4,330,315 |
| Jan 23, 2026 | 685.10 | 699.00 | 681.80 | 684.40 | 673.16 | 0.87% | 1,030,791 |
| Jan 22, 2026 | 679.90 | 694.00 | 665.00 | 678.50 | 667.36 | 0.27% | 1,092,899 |
| Jan 21, 2026 | 672.25 | 678.00 | 658.95 | 676.70 | 665.59 | 0.74% | 744,717 |
| Jan 20, 2026 | 675.25 | 686.05 | 669.10 | 671.70 | 660.67 | -0.47% | 1,077,528 |
| Jan 19, 2026 | 686.95 | 688.00 | 673.50 | 674.85 | 663.77 | -1.19% | 971,559 |
| Jan 16, 2026 | 676.95 | 686.20 | 664.30 | 682.95 | 671.73 | 1.07% | 1,152,737 |
| Jan 14, 2026 | 645.35 | 679.40 | 643.00 | 675.70 | 664.60 | 6.06% | 2,868,656 |