Vedanta Limited (BOM:500295)
India · Delayed Price · Currency is INR 420.35
-3.90 (-0.92%)
At close: Aug 29, 2025
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 424.25 | 428.55 | 419.80 | 420.35 | 420.35 | -0.92% | 273,315 |
| Aug 28, 2025 | 428.00 | 429.75 | 421.90 | 424.25 | 424.25 | -0.93% | 1,038,296 |
| Aug 26, 2025 | 435.00 | 436.35 | 427.10 | 428.25 | 428.25 | -4.91% | 728,219 |
| Aug 25, 2025 | 447.40 | 451.45 | 443.60 | 450.35 | 434.35 | 1.36% | 1,337,836 |
| Aug 22, 2025 | 453.95 | 453.95 | 443.80 | 444.30 | 428.52 | -0.56% | 593,941 |
| Aug 21, 2025 | 445.15 | 448.90 | 443.10 | 446.80 | 430.93 | 0.30% | 796,609 |
| Aug 20, 2025 | 450.95 | 452.55 | 437.60 | 445.45 | 429.62 | -1.03% | 649,742 |
| Aug 19, 2025 | 442.85 | 450.80 | 441.00 | 450.10 | 434.11 | 2.74% | 612,095 |
| Aug 18, 2025 | 440.00 | 440.10 | 433.20 | 438.10 | 422.54 | 1.82% | 1,081,553 |
| Aug 14, 2025 | 440.00 | 440.05 | 428.20 | 430.25 | 414.96 | -1.89% | 182,715 |
| Aug 13, 2025 | 433.90 | 445.20 | 433.90 | 438.55 | 422.97 | 1.26% | 365,857 |
| Aug 12, 2025 | 430.10 | 437.35 | 429.40 | 433.10 | 417.71 | 0.73% | 711,295 |
| Aug 11, 2025 | 431.65 | 434.75 | 426.80 | 429.95 | 414.68 | -0.30% | 124,207 |
| Aug 8, 2025 | 437.85 | 439.85 | 430.50 | 431.25 | 415.93 | -1.51% | 289,084 |
| Aug 7, 2025 | 437.00 | 439.50 | 430.05 | 437.85 | 422.29 | -0.64% | 330,772 |
| Aug 6, 2025 | 439.40 | 442.40 | 437.50 | 440.65 | 425.00 | 0.50% | 112,808 |
| Aug 5, 2025 | 432.00 | 439.25 | 430.80 | 438.45 | 422.87 | 1.68% | 117,951 |
| Aug 4, 2025 | 424.35 | 433.00 | 422.25 | 431.20 | 415.88 | 1.61% | 132,937 |
| Aug 1, 2025 | 426.20 | 430.75 | 423.00 | 424.35 | 409.27 | -0.22% | 172,466 |
| Jul 31, 2025 | 428.80 | 434.40 | 424.20 | 425.30 | 410.19 | -2.16% | 570,217 |
| Jul 30, 2025 | 440.55 | 440.60 | 433.70 | 434.70 | 419.26 | -1.09% | 150,803 |
| Jul 29, 2025 | 437.00 | 441.75 | 433.50 | 439.50 | 423.89 | 0.34% | 337,501 |
| Jul 28, 2025 | 443.10 | 443.55 | 434.70 | 438.00 | 422.44 | -1.23% | 188,928 |
| Jul 25, 2025 | 449.50 | 450.50 | 442.60 | 443.45 | 427.70 | -1.77% | 292,939 |
| Jul 24, 2025 | 455.50 | 457.00 | 448.40 | 451.45 | 435.41 | -0.91% | 109,980 |
| Jul 23, 2025 | 452.90 | 456.95 | 450.55 | 455.60 | 439.41 | 1.12% | 150,950 |
| Jul 22, 2025 | 453.80 | 456.65 | 450.00 | 450.55 | 434.54 | -0.72% | 139,992 |
| Jul 21, 2025 | 450.25 | 456.50 | 448.50 | 453.80 | 437.68 | 1.82% | 267,199 |
| Jul 18, 2025 | 444.20 | 448.80 | 443.60 | 445.70 | 429.87 | 0.33% | 162,491 |
| Jul 17, 2025 | 449.80 | 449.80 | 443.50 | 444.25 | 428.47 | -0.72% | 97,418 |
| Jul 16, 2025 | 449.50 | 450.25 | 444.65 | 447.45 | 431.55 | -0.51% | 132,350 |
| Jul 15, 2025 | 449.60 | 451.00 | 445.15 | 449.75 | 433.77 | 0.33% | 469,861 |
| Jul 14, 2025 | 441.00 | 450.35 | 439.20 | 448.25 | 432.33 | 1.28% | 282,382 |
| Jul 11, 2025 | 438.00 | 445.95 | 436.45 | 442.60 | 426.88 | 0.83% | 566,219 |
| Jul 10, 2025 | 438.95 | 442.85 | 433.50 | 438.95 | 423.36 | -0.42% | 1,081,548 |
| Jul 9, 2025 | 461.00 | 461.15 | 421.00 | 440.80 | 425.14 | -3.38% | 1,259,646 |
| Jul 8, 2025 | 454.35 | 458.20 | 452.05 | 456.20 | 439.99 | 0.41% | 317,090 |
| Jul 7, 2025 | 458.55 | 459.75 | 452.85 | 454.35 | 438.21 | -0.98% | 165,921 |
| Jul 4, 2025 | 461.40 | 463.50 | 455.25 | 458.85 | 442.55 | 0.11% | 626,187 |
| Jul 3, 2025 | 467.50 | 472.20 | 457.00 | 458.35 | 442.07 | -2.40% | 1,062,131 |
| Jul 2, 2025 | 467.00 | 474.95 | 463.00 | 469.60 | 452.92 | 0.82% | 484,579 |
| Jul 1, 2025 | 462.85 | 470.00 | 456.50 | 465.80 | 449.25 | 1.07% | 347,652 |
| Jun 30, 2025 | 464.25 | 467.65 | 456.95 | 460.85 | 444.48 | -0.69% | 314,551 |
| Jun 27, 2025 | 459.05 | 470.80 | 459.05 | 464.05 | 447.56 | 1.87% | 1,064,774 |
| Jun 26, 2025 | 443.00 | 456.90 | 441.10 | 455.55 | 439.37 | 3.04% | 1,034,152 |
| Jun 25, 2025 | 447.20 | 448.25 | 439.60 | 442.10 | 426.39 | -0.77% | 273,090 |
| Jun 24, 2025 | 450.30 | 451.85 | 444.60 | 445.55 | 429.72 | -0.97% | 671,814 |
| Jun 23, 2025 | 444.05 | 451.30 | 441.80 | 449.90 | 427.17 | 0.66% | 275,760 |
| Jun 20, 2025 | 439.20 | 449.30 | 437.75 | 446.95 | 424.36 | 1.70% | 252,407 |
| Jun 19, 2025 | 456.50 | 457.40 | 437.05 | 439.50 | 417.29 | -3.70% | 460,422 |