Vedanta Limited (BOM:500295)
India · Delayed Price · Currency is INR 524.45
-5.10 (-0.96%)
At close: Dec 5, 2025
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 529.60 | 531.35 | 518.05 | 524.45 | 524.45 | -0.96% | 432,703 |
| Dec 4, 2025 | 533.45 | 543.00 | 528.05 | 529.55 | 529.55 | -0.63% | 881,994 |
| Dec 3, 2025 | 539.20 | 541.45 | 528.80 | 532.90 | 532.90 | -0.99% | 537,860 |
| Dec 2, 2025 | 535.80 | 539.90 | 530.75 | 538.25 | 538.25 | 0.96% | 385,520 |
| Dec 1, 2025 | 535.00 | 537.50 | 530.00 | 533.15 | 533.15 | 1.49% | 315,366 |
| Nov 28, 2025 | 519.90 | 530.90 | 518.40 | 525.30 | 525.30 | 1.21% | 583,540 |
| Nov 27, 2025 | 516.35 | 523.95 | 516.35 | 519.00 | 519.00 | 0.54% | 192,428 |
| Nov 26, 2025 | 509.45 | 516.80 | 506.15 | 516.20 | 516.20 | 2.40% | 322,755 |
| Nov 25, 2025 | 494.05 | 506.90 | 494.05 | 504.10 | 504.10 | 1.90% | 663,881 |
| Nov 24, 2025 | 499.75 | 503.65 | 493.80 | 494.70 | 494.70 | -0.29% | 794,859 |
| Nov 21, 2025 | 509.90 | 510.00 | 494.50 | 496.15 | 496.15 | -2.66% | 228,758 |
| Nov 20, 2025 | 516.05 | 518.80 | 509.10 | 509.70 | 509.70 | -0.42% | 280,640 |
| Nov 19, 2025 | 510.50 | 514.60 | 507.55 | 511.85 | 511.85 | 0.25% | 169,968 |
| Nov 18, 2025 | 523.20 | 523.20 | 508.50 | 510.55 | 510.55 | -1.95% | 372,572 |
| Nov 17, 2025 | 526.05 | 526.95 | 519.40 | 520.70 | 520.70 | -0.89% | 315,135 |
| Nov 14, 2025 | 528.55 | 531.25 | 521.65 | 525.40 | 525.40 | -0.76% | 299,894 |
| Nov 13, 2025 | 525.60 | 535.60 | 524.40 | 529.45 | 529.45 | 1.73% | 514,754 |
| Nov 12, 2025 | 524.15 | 528.75 | 518.00 | 520.45 | 520.45 | -0.63% | 419,711 |
| Nov 11, 2025 | 519.60 | 524.80 | 515.45 | 523.75 | 523.75 | 0.81% | 230,545 |
| Nov 10, 2025 | 519.05 | 526.85 | 518.40 | 519.55 | 519.55 | 0.88% | 320,519 |
| Nov 7, 2025 | 502.95 | 517.30 | 497.60 | 515.00 | 515.00 | 2.02% | 345,077 |
| Nov 6, 2025 | 510.00 | 514.20 | 502.55 | 504.80 | 504.80 | -0.64% | 195,533 |
| Nov 4, 2025 | 511.00 | 517.25 | 505.25 | 508.05 | 508.05 | -0.94% | 356,013 |
| Nov 3, 2025 | 500.05 | 514.40 | 500.05 | 512.85 | 512.85 | 3.90% | 1,163,994 |
| Oct 31, 2025 | 509.00 | 509.00 | 491.05 | 493.60 | 493.60 | -2.62% | 553,894 |
| Oct 30, 2025 | 513.60 | 514.35 | 503.20 | 506.90 | 506.90 | -1.86% | 602,791 |
| Oct 29, 2025 | 503.05 | 524.30 | 503.05 | 516.50 | 516.50 | 2.77% | 1,481,952 |
| Oct 28, 2025 | 505.35 | 509.75 | 499.55 | 502.60 | 502.60 | -0.49% | 489,461 |
| Oct 27, 2025 | 500.05 | 505.95 | 497.20 | 505.05 | 505.05 | 1.89% | 1,279,581 |
| Oct 24, 2025 | 487.10 | 501.00 | 487.10 | 495.70 | 495.70 | 2.66% | 1,892,915 |
| Oct 23, 2025 | 476.00 | 484.85 | 474.70 | 482.85 | 482.85 | 1.52% | 810,271 |
| Oct 21, 2025 | 475.65 | 477.65 | 474.10 | 475.60 | 475.60 | 0.35% | 111,826 |
| Oct 20, 2025 | 475.60 | 478.00 | 472.15 | 473.95 | 473.95 | -0.01% | 115,050 |
| Oct 17, 2025 | 479.00 | 481.20 | 467.65 | 474.00 | 474.00 | -1.05% | 292,200 |
| Oct 16, 2025 | 485.00 | 485.00 | 475.00 | 479.05 | 479.05 | -0.78% | 321,869 |
| Oct 15, 2025 | 480.95 | 484.55 | 476.25 | 482.80 | 482.80 | 0.54% | 593,115 |
| Oct 14, 2025 | 483.00 | 489.00 | 474.80 | 480.20 | 480.20 | 0.16% | 936,319 |
| Oct 13, 2025 | 480.75 | 480.75 | 474.70 | 479.45 | 479.45 | -0.55% | 204,089 |
| Oct 10, 2025 | 481.10 | 485.00 | 473.65 | 482.10 | 482.10 | -0.42% | 676,435 |
| Oct 9, 2025 | 472.20 | 485.00 | 467.50 | 484.15 | 484.15 | 2.41% | 1,274,101 |
| Oct 8, 2025 | 472.25 | 478.00 | 465.75 | 472.75 | 472.75 | 0.22% | 394,280 |
| Oct 7, 2025 | 475.45 | 476.50 | 470.70 | 471.70 | 471.70 | 0.14% | 539,674 |
| Oct 6, 2025 | 474.05 | 477.85 | 467.35 | 471.05 | 471.05 | 0.05% | 594,735 |
| Oct 3, 2025 | 464.75 | 479.90 | 464.75 | 470.80 | 470.80 | 1.30% | 862,810 |
| Oct 1, 2025 | 466.15 | 469.60 | 458.55 | 464.75 | 464.75 | -0.23% | 444,502 |
| Sep 30, 2025 | 457.00 | 467.95 | 454.40 | 465.80 | 465.80 | 3.02% | 439,678 |
| Sep 29, 2025 | 452.00 | 457.40 | 447.80 | 452.15 | 452.15 | 0.95% | 244,937 |
| Sep 26, 2025 | 463.50 | 463.80 | 445.15 | 447.90 | 447.90 | -3.01% | 606,855 |
| Sep 25, 2025 | 450.00 | 463.90 | 449.80 | 461.80 | 461.80 | 2.95% | 959,884 |
| Sep 24, 2025 | 455.75 | 458.95 | 447.10 | 448.55 | 448.55 | -1.90% | 586,565 |