Vedanta Limited (BOM:500295)
India · Delayed Price · Currency is INR 721.20
+10.10 (1.42%)
At close: Mar 6, 2026
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 713.70 | 729.35 | 703.25 | 721.20 | 721.20 | 1.42% | 851,917 |
| Mar 5, 2026 | 705.60 | 737.80 | 705.60 | 711.10 | 711.10 | 1.48% | 1,243,420 |
| Mar 4, 2026 | 710.95 | 718.50 | 691.90 | 700.70 | 700.70 | -3.12% | 899,157 |
| Mar 2, 2026 | 670.05 | 731.05 | 670.05 | 723.25 | 723.25 | 0.67% | 1,348,359 |
| Feb 27, 2026 | 736.65 | 736.65 | 715.05 | 718.45 | 718.45 | -2.56% | 395,384 |
| Feb 26, 2026 | 735.75 | 738.00 | 725.10 | 737.35 | 737.35 | 1.33% | 523,526 |
| Feb 25, 2026 | 702.20 | 732.00 | 702.20 | 727.65 | 727.65 | 4.64% | 2,481,545 |
| Feb 24, 2026 | 675.50 | 698.80 | 675.50 | 695.40 | 695.40 | 2.05% | 803,762 |
| Feb 23, 2026 | 693.05 | 695.50 | 670.05 | 681.40 | 681.40 | -0.14% | 425,790 |
| Feb 20, 2026 | 676.25 | 683.30 | 672.80 | 682.35 | 682.35 | 0.90% | 421,064 |
| Feb 19, 2026 | 682.30 | 688.00 | 674.00 | 676.25 | 676.25 | -0.25% | 354,494 |
| Feb 18, 2026 | 668.55 | 678.90 | 668.55 | 677.95 | 677.95 | 1.48% | 377,131 |
| Feb 17, 2026 | 680.80 | 680.80 | 660.60 | 668.05 | 668.05 | -1.74% | 573,682 |
| Feb 16, 2026 | 672.55 | 681.40 | 664.60 | 679.85 | 679.85 | 1.00% | 508,560 |
| Feb 13, 2026 | 688.25 | 688.25 | 663.25 | 673.10 | 673.10 | -4.16% | 628,924 |
| Feb 12, 2026 | 704.00 | 709.00 | 698.10 | 702.35 | 702.35 | 0.26% | 708,586 |
| Feb 11, 2026 | 695.80 | 705.00 | 689.60 | 700.55 | 700.55 | 1.52% | 667,578 |
| Feb 10, 2026 | 685.05 | 692.75 | 678.00 | 690.05 | 690.05 | 1.49% | 1,028,893 |
| Feb 9, 2026 | 680.05 | 685.95 | 671.05 | 679.90 | 679.90 | 1.37% | 550,115 |
| Feb 6, 2026 | 645.80 | 673.40 | 640.20 | 670.70 | 670.70 | 2.35% | 1,096,087 |
| Feb 5, 2026 | 666.90 | 666.90 | 644.25 | 655.30 | 655.30 | -4.73% | 1,254,548 |
| Feb 4, 2026 | 681.05 | 693.85 | 677.65 | 687.80 | 687.80 | 1.81% | 683,342 |
| Feb 3, 2026 | 695.90 | 698.80 | 653.70 | 675.60 | 675.60 | 2.21% | 1,483,024 |
| Feb 2, 2026 | 653.85 | 674.50 | 639.40 | 661.00 | 661.00 | 0.94% | 2,003,854 |
| Feb 1, 2026 | 633.00 | 674.00 | 614.45 | 654.85 | 654.85 | -4.08% | 4,763,835 |
| Jan 30, 2026 | 762.50 | 762.50 | 675.80 | 682.70 | 682.70 | -10.89% | 2,640,037 |
| Jan 29, 2026 | 744.05 | 770.00 | 744.00 | 766.10 | 766.10 | 3.93% | 2,024,782 |
| Jan 28, 2026 | 709.10 | 741.90 | 709.10 | 737.10 | 737.10 | 4.46% | 1,831,317 |
| Jan 27, 2026 | 697.80 | 707.00 | 694.20 | 705.65 | 705.65 | 3.10% | 4,330,315 |
| Jan 23, 2026 | 685.10 | 699.00 | 681.80 | 684.40 | 684.40 | 0.87% | 1,030,791 |
| Jan 22, 2026 | 679.90 | 694.00 | 665.00 | 678.50 | 678.50 | 0.27% | 1,092,899 |
| Jan 21, 2026 | 672.25 | 678.00 | 658.95 | 676.70 | 676.70 | 0.74% | 744,717 |
| Jan 20, 2026 | 675.25 | 686.05 | 669.10 | 671.70 | 671.70 | -0.47% | 1,077,528 |
| Jan 19, 2026 | 686.95 | 688.00 | 673.50 | 674.85 | 674.85 | -1.19% | 971,559 |
| Jan 16, 2026 | 676.95 | 686.20 | 664.30 | 682.95 | 682.95 | 1.07% | 1,152,737 |
| Jan 14, 2026 | 645.35 | 679.40 | 643.00 | 675.70 | 675.70 | 6.06% | 2,868,656 |
| Jan 13, 2026 | 630.05 | 642.50 | 629.00 | 637.10 | 637.10 | 1.55% | 1,233,832 |
| Jan 12, 2026 | 619.00 | 628.75 | 614.80 | 627.40 | 627.40 | 2.87% | 1,114,416 |
| Jan 9, 2026 | 602.55 | 615.30 | 602.40 | 609.90 | 609.90 | 1.05% | 669,837 |
| Jan 8, 2026 | 619.15 | 619.15 | 595.00 | 603.55 | 603.55 | -3.01% | 1,264,895 |
| Jan 7, 2026 | 625.05 | 629.90 | 618.45 | 622.25 | 622.25 | 0.10% | 531,893 |
| Jan 6, 2026 | 618.70 | 628.00 | 618.00 | 621.60 | 621.60 | 0.97% | 536,959 |
| Jan 5, 2026 | 620.10 | 624.00 | 609.70 | 615.60 | 615.60 | -0.22% | 558,761 |
| Jan 2, 2026 | 604.00 | 618.25 | 604.00 | 616.95 | 616.95 | 2.45% | 357,557 |
| Jan 1, 2026 | 603.90 | 606.95 | 597.60 | 602.20 | 602.20 | -0.28% | 341,512 |
| Dec 31, 2025 | 609.10 | 610.00 | 599.60 | 603.90 | 603.90 | -0.27% | 685,799 |
| Dec 30, 2025 | 593.15 | 607.00 | 591.30 | 605.55 | 605.55 | 2.06% | 859,451 |
| Dec 29, 2025 | 608.00 | 616.00 | 590.15 | 593.35 | 593.35 | -1.29% | 1,328,648 |
| Dec 26, 2025 | 602.10 | 607.65 | 597.30 | 601.10 | 601.10 | 0.50% | 563,850 |
| Dec 24, 2025 | 590.00 | 599.45 | 587.50 | 598.10 | 598.10 | 1.98% | 740,382 |