Vedanta Limited (BOM:500295)
India · Delayed Price · Currency is INR 602.20
-1.70 (-0.28%)
At close: Jan 1, 2026
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 586.00 | 590.70 | 584.75 | 586.50 | 586.50 | 0.17% | 267,346 |
| Dec 22, 2025 | 586.45 | 594.35 | 581.50 | 585.50 | 585.50 | 0.64% | 752,976 |
| Dec 19, 2025 | 582.00 | 583.40 | 571.45 | 581.80 | 581.80 | 0.47% | 431,987 |
| Dec 18, 2025 | 570.00 | 583.00 | 564.15 | 579.05 | 579.05 | 1.59% | 887,517 |
| Dec 17, 2025 | 577.00 | 579.95 | 566.05 | 570.00 | 570.00 | 0.11% | 1,246,733 |
| Dec 16, 2025 | 549.45 | 573.00 | 545.05 | 569.35 | 569.35 | 3.52% | 1,959,721 |
| Dec 15, 2025 | 543.00 | 551.80 | 538.90 | 550.00 | 550.00 | 1.19% | 512,370 |
| Dec 12, 2025 | 535.00 | 546.45 | 535.00 | 543.55 | 543.55 | 2.70% | 1,525,479 |
| Dec 11, 2025 | 528.90 | 534.50 | 525.45 | 529.25 | 529.25 | 1.00% | 582,783 |
| Dec 10, 2025 | 519.00 | 530.65 | 516.45 | 524.00 | 524.00 | 1.47% | 687,572 |
| Dec 9, 2025 | 509.05 | 517.60 | 502.45 | 516.40 | 516.40 | 0.90% | 342,259 |
| Dec 8, 2025 | 524.00 | 527.10 | 509.20 | 511.80 | 511.80 | -2.41% | 198,861 |
| 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 |