Vedanta Limited (BOM:500295)
India · Delayed Price · Currency is INR 264.25
-3.35 (-1.25%)
At close: Jul 31, 2026
BOM:500295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 269.00 | 269.00 | 263.20 | 264.25 | 264.25 | -1.25% | 985,259 |
| Jul 30, 2026 | 265.10 | 269.55 | 263.40 | 267.60 | 267.60 | 1.17% | 744,481 |
| Jul 29, 2026 | 259.45 | 265.50 | 259.45 | 264.50 | 264.50 | 1.97% | 523,422 |
| Jul 28, 2026 | 264.90 | 266.00 | 259.05 | 259.40 | 259.40 | -1.95% | 201,125 |
| Jul 27, 2026 | 267.55 | 268.15 | 264.15 | 264.55 | 264.55 | -0.02% | 278,613 |
| Jul 24, 2026 | 263.55 | 266.00 | 260.20 | 264.60 | 264.60 | 0.02% | 304,042 |
| Jul 23, 2026 | 262.00 | 268.30 | 261.20 | 264.55 | 264.55 | 0.84% | 846,644 |
| Jul 22, 2026 | 265.00 | 266.05 | 261.15 | 262.35 | 262.35 | -0.91% | 285,842 |
| Jul 21, 2026 | 261.50 | 266.15 | 259.50 | 264.75 | 264.75 | 1.13% | 477,600 |
| Jul 20, 2026 | 253.00 | 262.40 | 253.00 | 261.80 | 261.80 | 3.42% | 1,070,469 |
| Jul 17, 2026 | 258.85 | 258.85 | 249.75 | 253.15 | 253.15 | -1.84% | 1,516,563 |
| Jul 16, 2026 | 260.70 | 262.35 | 256.10 | 257.90 | 257.90 | -1.04% | 1,133,202 |
| Jul 15, 2026 | 268.30 | 271.20 | 260.10 | 260.60 | 260.60 | -2.60% | 744,192 |
| Jul 14, 2026 | 269.65 | 270.95 | 266.30 | 267.55 | 267.55 | -0.78% | 1,142,600 |
| Jul 13, 2026 | 270.70 | 271.25 | 268.20 | 269.65 | 269.65 | -1.08% | 771,686 |
| Jul 10, 2026 | 274.50 | 276.70 | 272.20 | 272.60 | 272.60 | 0.44% | 940,204 |
| Jul 9, 2026 | 273.20 | 274.70 | 270.80 | 271.40 | 271.40 | -0.28% | 371,459 |
| Jul 8, 2026 | 274.00 | 278.60 | 270.55 | 272.15 | 272.15 | -1.00% | 710,379 |
| Jul 7, 2026 | 282.70 | 282.70 | 274.10 | 274.90 | 274.90 | -2.50% | 840,616 |
| Jul 6, 2026 | 282.40 | 282.60 | 278.75 | 281.95 | 281.95 | 0.59% | 485,858 |
| Jul 3, 2026 | 278.60 | 282.60 | 278.55 | 280.30 | 280.30 | 1.50% | 1,386,708 |
| Jul 2, 2026 | 277.85 | 279.80 | 275.45 | 276.15 | 276.15 | 0.24% | 655,478 |
| Jul 1, 2026 | 280.75 | 280.80 | 274.70 | 275.50 | 275.50 | -1.89% | 1,068,905 |
| Jun 30, 2026 | 284.35 | 284.35 | 278.10 | 280.80 | 280.80 | -1.13% | 833,515 |
| Jun 29, 2026 | 271.95 | 287.15 | 270.55 | 284.00 | 284.00 | 3.88% | 2,451,511 |
| Jun 25, 2026 | 281.15 | 281.15 | 271.50 | 273.40 | 273.40 | -3.19% | 1,605,103 |
| Jun 24, 2026 | 281.90 | 284.30 | 278.20 | 282.40 | 282.40 | 0.18% | 2,051,061 |
| Jun 23, 2026 | 294.95 | 294.95 | 278.80 | 281.90 | 281.90 | -7.85% | 12,200,668 |
| Jun 22, 2026 | 301.60 | 306.70 | 301.00 | 305.90 | 305.90 | 1.71% | 600,347 |
| Jun 19, 2026 | 303.00 | 305.00 | 299.55 | 300.75 | 300.75 | -1.72% | 841,392 |
| Jun 18, 2026 | 307.15 | 309.00 | 302.75 | 306.00 | 306.00 | -0.13% | 572,950 |
| Jun 17, 2026 | 299.95 | 308.00 | 297.30 | 306.40 | 306.40 | 2.13% | 1,829,336 |
| Jun 16, 2026 | 302.60 | 304.20 | 295.60 | 300.00 | 300.00 | -0.86% | 2,424,222 |
| Jun 15, 2026 | 313.95 | 318.60 | 300.35 | 302.60 | 302.60 | -2.23% | 1,738,445 |
| Jun 12, 2026 | 314.80 | 314.80 | 303.55 | 309.50 | 309.50 | 1.46% | 1,484,318 |
| Jun 11, 2026 | 295.45 | 310.00 | 292.85 | 305.05 | 305.05 | 1.92% | 1,944,799 |
| Jun 10, 2026 | 306.85 | 306.85 | 296.40 | 299.30 | 299.30 | -2.29% | 1,166,425 |
| Jun 9, 2026 | 305.00 | 309.80 | 303.35 | 306.30 | 306.30 | 0.67% | 1,007,370 |
| Jun 8, 2026 | 311.95 | 314.85 | 301.90 | 304.25 | 304.25 | -3.57% | 1,046,464 |
| Jun 5, 2026 | 330.40 | 330.40 | 312.35 | 315.50 | 315.50 | -3.65% | 1,188,779 |
| Jun 4, 2026 | 326.30 | 330.85 | 325.00 | 327.45 | 327.45 | -0.24% | 1,142,865 |
| Jun 3, 2026 | 333.15 | 333.90 | 325.00 | 328.25 | 328.25 | -1.59% | 1,272,327 |
| Jun 2, 2026 | 336.95 | 343.50 | 328.30 | 333.55 | 333.55 | -1.10% | 2,852,823 |
| Jun 1, 2026 | 354.90 | 357.00 | 335.25 | 337.25 | 337.25 | -4.37% | 1,566,656 |
| May 29, 2026 | 360.70 | 360.70 | 350.10 | 352.65 | 352.65 | -0.55% | 1,056,663 |
| May 27, 2026 | 348.10 | 357.95 | 346.00 | 354.60 | 354.60 | 2.86% | 1,433,746 |
| May 26, 2026 | 332.65 | 348.45 | 332.50 | 344.75 | 344.75 | 3.64% | 3,191,664 |
| May 25, 2026 | 333.50 | 335.40 | 330.55 | 332.65 | 332.65 | 0.79% | 1,097,442 |
| May 22, 2026 | 331.00 | 333.50 | 326.95 | 330.05 | 330.05 | 0.09% | 1,095,422 |
| May 21, 2026 | 338.00 | 338.00 | 328.95 | 329.75 | 329.75 | -1.23% | 1,150,832 |