Vedanta Limited (BOM:500295)
India · Delayed Price · Currency is INR 424.35
-0.95 (-0.22%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 426.20 | 430.75 | 423.00 | 424.35 | 424.35 | -0.22% | 172,466 |
| Jul 31, 2025 | 428.80 | 434.40 | 424.20 | 425.30 | 425.30 | -2.16% | 570,217 |
| Jul 30, 2025 | 440.55 | 440.60 | 433.70 | 434.70 | 434.70 | -1.09% | 150,803 |
| Jul 29, 2025 | 437.00 | 441.75 | 433.50 | 439.50 | 439.50 | 0.34% | 337,501 |
| Jul 28, 2025 | 443.10 | 443.55 | 434.70 | 438.00 | 438.00 | -1.23% | 188,928 |
| Jul 25, 2025 | 449.50 | 450.50 | 442.60 | 443.45 | 443.45 | -1.77% | 292,939 |
| Jul 24, 2025 | 455.50 | 457.00 | 448.40 | 451.45 | 451.45 | -0.91% | 109,980 |
| Jul 23, 2025 | 452.90 | 456.95 | 450.55 | 455.60 | 455.60 | 1.12% | 150,950 |
| Jul 22, 2025 | 453.80 | 456.65 | 450.00 | 450.55 | 450.55 | -0.72% | 139,992 |
| Jul 21, 2025 | 450.25 | 456.50 | 448.50 | 453.80 | 453.80 | 1.82% | 267,199 |
| Jul 18, 2025 | 444.20 | 448.80 | 443.60 | 445.70 | 445.70 | 0.33% | 162,491 |
| Jul 17, 2025 | 449.80 | 449.80 | 443.50 | 444.25 | 444.25 | -0.72% | 97,418 |
| Jul 16, 2025 | 449.50 | 450.25 | 444.65 | 447.45 | 447.45 | -0.51% | 132,350 |
| Jul 15, 2025 | 449.60 | 451.00 | 445.15 | 449.75 | 449.75 | 0.33% | 469,861 |
| Jul 14, 2025 | 441.00 | 450.35 | 439.20 | 448.25 | 448.25 | 1.28% | 282,382 |
| Jul 11, 2025 | 438.00 | 445.95 | 436.45 | 442.60 | 442.60 | 0.83% | 566,219 |
| Jul 10, 2025 | 438.95 | 442.85 | 433.50 | 438.95 | 438.95 | -0.42% | 1,081,548 |
| Jul 9, 2025 | 461.00 | 461.15 | 421.00 | 440.80 | 440.80 | -3.38% | 1,259,646 |
| Jul 8, 2025 | 454.35 | 458.20 | 452.05 | 456.20 | 456.20 | 0.41% | 317,090 |
| Jul 7, 2025 | 458.55 | 459.75 | 452.85 | 454.35 | 454.35 | -0.98% | 165,921 |
| Jul 4, 2025 | 461.40 | 463.50 | 455.25 | 458.85 | 458.85 | 0.11% | 626,187 |
| Jul 3, 2025 | 467.50 | 472.20 | 457.00 | 458.35 | 458.35 | -2.40% | 1,062,131 |
| Jul 2, 2025 | 467.00 | 474.95 | 463.00 | 469.60 | 469.60 | 0.82% | 484,579 |
| Jul 1, 2025 | 462.85 | 470.00 | 456.50 | 465.80 | 465.80 | 1.07% | 347,652 |
| Jun 30, 2025 | 464.25 | 467.65 | 456.95 | 460.85 | 460.85 | -0.69% | 314,551 |
| Jun 27, 2025 | 459.05 | 470.80 | 459.05 | 464.05 | 464.05 | 1.87% | 1,064,774 |
| Jun 26, 2025 | 443.00 | 456.90 | 441.10 | 455.55 | 455.55 | 3.04% | 1,034,152 |
| Jun 25, 2025 | 447.20 | 448.25 | 439.60 | 442.10 | 442.10 | -0.77% | 273,090 |
| Jun 24, 2025 | 450.30 | 451.85 | 444.60 | 445.55 | 445.55 | -0.97% | 671,814 |
| Jun 23, 2025 | 444.05 | 451.30 | 441.80 | 449.90 | 442.90 | 0.66% | 275,760 |
| Jun 20, 2025 | 439.20 | 449.30 | 437.75 | 446.95 | 440.00 | 1.70% | 252,407 |
| Jun 19, 2025 | 456.50 | 457.40 | 437.05 | 439.50 | 432.66 | -3.70% | 460,422 |
| Jun 18, 2025 | 463.60 | 467.60 | 453.50 | 456.40 | 449.30 | -0.54% | 484,794 |
| Jun 17, 2025 | 464.00 | 465.80 | 458.00 | 458.90 | 451.76 | -1.07% | 431,439 |
| Jun 16, 2025 | 464.85 | 467.00 | 456.75 | 463.85 | 456.63 | 1.32% | 345,408 |
| Jun 13, 2025 | 451.00 | 463.55 | 448.70 | 457.80 | 450.68 | -0.51% | 330,888 |
| Jun 12, 2025 | 469.60 | 471.65 | 457.85 | 460.15 | 452.99 | -1.73% | 264,461 |
| Jun 11, 2025 | 464.90 | 473.00 | 462.25 | 468.25 | 460.96 | 1.48% | 643,778 |
| Jun 10, 2025 | 459.15 | 467.50 | 459.15 | 461.40 | 454.22 | 0.75% | 936,473 |
| Jun 9, 2025 | 452.95 | 461.35 | 451.10 | 457.95 | 450.83 | 2.22% | 514,415 |
| Jun 6, 2025 | 441.00 | 449.25 | 438.80 | 448.00 | 441.03 | 1.88% | 969,966 |
| Jun 5, 2025 | 437.50 | 442.00 | 433.60 | 439.75 | 432.91 | 0.68% | 197,624 |
| Jun 4, 2025 | 434.00 | 438.30 | 430.45 | 436.80 | 430.00 | 0.67% | 199,066 |
| Jun 3, 2025 | 435.00 | 440.40 | 431.75 | 433.90 | 427.15 | 0.31% | 545,406 |
| Jun 2, 2025 | 433.20 | 434.95 | 426.00 | 432.55 | 425.82 | -0.76% | 640,126 |
| May 30, 2025 | 452.40 | 453.35 | 435.05 | 435.85 | 429.07 | -3.53% | 1,001,834 |
| May 29, 2025 | 448.75 | 457.25 | 445.00 | 451.80 | 444.77 | 1.15% | 358,836 |
| May 28, 2025 | 448.00 | 449.50 | 444.50 | 446.65 | 439.70 | -0.29% | 142,542 |
| May 27, 2025 | 445.55 | 452.20 | 443.95 | 447.95 | 440.98 | 0.55% | 675,143 |
| May 26, 2025 | 443.10 | 447.25 | 442.35 | 445.50 | 438.57 | 1.22% | 420,606 |