Vedanta Limited (BOM:500295)
India · Delayed Price · Currency is INR 261.20
-5.35 (-2.01%)
At close: Oct 7, 2026
BOM:500295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 264.70 | 265.10 | 258.80 | 261.20 | 261.20 | -2.01% | 565,260 |
| Oct 6, 2026 | 257.75 | 267.70 | 257.00 | 266.55 | 266.55 | 4.53% | 760,312 |
| Oct 5, 2026 | 252.25 | 256.60 | 252.15 | 255.00 | 255.00 | 1.23% | 301,857 |
| Oct 1, 2026 | 256.80 | 257.20 | 247.20 | 251.90 | 251.90 | -2.70% | 524,790 |
| Sep 30, 2026 | 259.95 | 260.55 | 255.15 | 258.90 | 258.90 | -0.04% | 359,404 |
| Sep 29, 2026 | 259.00 | 260.45 | 256.25 | 259.00 | 259.00 | -0.38% | 475,031 |
| Sep 28, 2026 | 264.30 | 264.45 | 258.20 | 260.00 | 260.00 | -2.15% | 313,020 |
| Sep 25, 2026 | 266.05 | 267.25 | 264.25 | 265.70 | 265.70 | -0.84% | 309,876 |
| Sep 24, 2026 | 268.35 | 269.40 | 264.20 | 267.95 | 267.95 | -0.83% | 257,159 |
| Sep 23, 2026 | 262.50 | 271.05 | 262.50 | 270.20 | 270.20 | 3.13% | 406,419 |
| Sep 22, 2026 | 261.00 | 263.80 | 260.40 | 262.00 | 262.00 | 0.58% | 276,343 |
| Sep 21, 2026 | 264.60 | 264.60 | 258.90 | 260.50 | 260.50 | -0.29% | 297,801 |
| Sep 18, 2026 | 258.00 | 261.85 | 258.00 | 261.25 | 261.25 | 1.81% | 178,476 |
| Sep 17, 2026 | 254.35 | 257.75 | 254.20 | 256.60 | 256.60 | 0.23% | 375,727 |
| Sep 16, 2026 | 257.15 | 257.65 | 252.50 | 256.00 | 256.00 | -0.47% | 556,017 |
| Sep 15, 2026 | 263.75 | 264.35 | 253.50 | 257.20 | 257.20 | -2.70% | 819,474 |
| Sep 11, 2026 | 264.95 | 264.95 | 256.60 | 264.35 | 264.35 | -1.78% | 806,520 |
| Sep 10, 2026 | 273.80 | 275.00 | 268.80 | 269.15 | 269.15 | -1.70% | 397,746 |
| Sep 9, 2026 | 271.85 | 275.60 | 269.05 | 273.80 | 273.80 | 0.85% | 378,190 |
| Sep 8, 2026 | 268.75 | 272.80 | 268.75 | 271.50 | 271.50 | 1.32% | 270,996 |
| Sep 7, 2026 | 272.45 | 272.50 | 267.00 | 267.95 | 267.95 | -1.49% | 293,636 |
| Sep 4, 2026 | 270.90 | 274.40 | 268.85 | 272.00 | 272.00 | 0.87% | 295,842 |
| Sep 3, 2026 | 272.80 | 274.75 | 268.25 | 269.65 | 269.65 | -0.13% | 275,597 |
| Sep 2, 2026 | 271.60 | 272.00 | 267.90 | 270.00 | 270.00 | -1.55% | 622,435 |
| Sep 1, 2026 | 279.40 | 281.90 | 273.00 | 274.25 | 274.25 | -1.61% | 641,360 |
| Aug 31, 2026 | 284.95 | 286.05 | 276.50 | 278.75 | 278.75 | -2.91% | 500,491 |
| Aug 28, 2026 | 284.00 | 289.45 | 282.50 | 287.10 | 287.10 | 2.17% | 1,488,293 |
| Aug 27, 2026 | 288.25 | 291.00 | 279.30 | 281.00 | 281.00 | -1.97% | 1,529,347 |
| Aug 26, 2026 | 277.45 | 287.00 | 273.50 | 286.65 | 286.65 | 4.31% | 887,103 |
| Aug 25, 2026 | 276.60 | 276.85 | 273.05 | 274.80 | 274.80 | -0.83% | 704,297 |
| Aug 24, 2026 | 280.90 | 281.45 | 272.55 | 277.10 | 277.10 | -0.54% | 1,049,479 |
| 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 |