Vedanta Limited (BOM:500295)
India · Delayed Price · Currency is INR 278.60
+10.05 (3.74%)
At close: Aug 21, 2026
BOM:500295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 270.00 | 279.75 | 269.10 | 278.60 | 278.60 | 3.74% | 1,628,648 |
| Aug 20, 2026 | 266.15 | 271.95 | 265.80 | 268.55 | 268.55 | 2.40% | 409,506 |
| Aug 19, 2026 | 264.00 | 264.75 | 261.30 | 262.25 | 262.25 | -0.76% | 503,604 |
| Aug 18, 2026 | 268.50 | 270.45 | 264.25 | 264.25 | 264.25 | -2.08% | 599,853 |
| Aug 17, 2026 | 268.00 | 270.55 | 267.05 | 269.85 | 269.85 | 0.13% | 629,676 |
| Aug 14, 2026 | 270.45 | 271.00 | 266.65 | 269.50 | 269.50 | -0.37% | 449,860 |
| Aug 13, 2026 | 277.80 | 277.80 | 268.75 | 270.50 | 270.50 | -1.64% | 351,462 |
| Aug 12, 2026 | 276.00 | 280.95 | 273.05 | 275.00 | 275.00 | -0.34% | 910,583 |
| Aug 11, 2026 | 285.85 | 286.40 | 275.15 | 275.95 | 275.95 | -2.66% | 570,240 |
| Aug 10, 2026 | 280.00 | 285.95 | 277.20 | 283.50 | 283.50 | 2.35% | 2,476,570 |
| Aug 7, 2026 | 274.60 | 277.80 | 271.85 | 277.00 | 277.00 | 0.87% | 1,086,009 |
| Aug 6, 2026 | 280.05 | 282.20 | 273.65 | 274.60 | 274.60 | -0.53% | 1,129,861 |
| Aug 5, 2026 | 269.65 | 277.25 | 267.65 | 276.05 | 276.05 | 2.24% | 1,985,570 |
| Aug 4, 2026 | 268.35 | 271.90 | 266.05 | 270.00 | 270.00 | 1.98% | 520,867 |
| Aug 3, 2026 | 268.00 | 268.80 | 264.60 | 264.75 | 264.75 | 0.19% | 737,743 |
| 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 |