Vedanta Limited (BOM:500295)
India · Delayed Price · Currency is INR 673.10
-29.25 (-4.16%)
At close: Feb 13, 2026
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |