Vedanta Limited (BOM:500295)
India · Delayed Price · Currency is INR 493.60
-13.30 (-2.62%)
At close: Oct 31, 2025
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 458.50 | 460.00 | 452.40 | 457.25 | 457.25 | -0.23% | 574,223 |
| Sep 22, 2025 | 455.50 | 462.40 | 454.20 | 458.30 | 458.30 | 0.60% | 193,937 |
| Sep 19, 2025 | 457.80 | 458.30 | 452.20 | 455.55 | 455.55 | 0.08% | 310,362 |
| Sep 18, 2025 | 456.15 | 459.00 | 452.60 | 455.20 | 455.20 | -0.19% | 751,425 |
| Sep 17, 2025 | 464.30 | 470.80 | 443.90 | 456.05 | 456.05 | -1.15% | 1,739,483 |
| Sep 16, 2025 | 457.00 | 463.30 | 455.15 | 461.35 | 461.35 | 1.54% | 943,466 |
| Sep 15, 2025 | 455.75 | 462.95 | 452.55 | 454.35 | 454.35 | 0.75% | 1,421,098 |
| Sep 12, 2025 | 439.05 | 455.00 | 439.05 | 450.95 | 450.95 | 3.05% | 1,217,495 |
| Sep 11, 2025 | 435.00 | 439.75 | 432.90 | 437.60 | 437.60 | 0.91% | 805,830 |
| Sep 10, 2025 | 436.30 | 437.20 | 432.50 | 433.65 | 433.65 | 0.27% | 749,401 |
| Sep 9, 2025 | 437.00 | 437.70 | 432.00 | 432.50 | 432.50 | -0.44% | 444,474 |
| Sep 8, 2025 | 440.05 | 442.45 | 433.00 | 434.40 | 434.40 | -2.49% | 494,056 |
| Sep 5, 2025 | 439.35 | 446.80 | 436.75 | 445.50 | 445.50 | 2.26% | 473,672 |
| Sep 4, 2025 | 441.95 | 444.60 | 435.00 | 435.65 | 435.65 | -0.85% | 761,698 |
| Sep 3, 2025 | 433.95 | 441.60 | 433.10 | 439.40 | 439.40 | 1.84% | 720,345 |
| Sep 2, 2025 | 431.55 | 435.10 | 423.50 | 431.45 | 431.45 | 0.09% | 494,238 |
| Sep 1, 2025 | 422.25 | 435.00 | 422.25 | 431.05 | 431.05 | 2.55% | 327,160 |
| 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 |