Vedanta Limited (BOM:500295)
India · Delayed Price · Currency is INR 233.00
+7.00 (3.10%)
At close: Oct 28, 2026
BOM:500295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 227.00 | 233.75 | 226.70 | 233.00 | 233.00 | 3.10% | 745,819 |
| Oct 27, 2026 | 227.70 | 231.25 | 226.00 | 226.00 | 226.00 | -0.75% | 511,984 |
| Oct 26, 2026 | 226.30 | 228.30 | 221.50 | 227.70 | 227.70 | 0.75% | 431,218 |
| Oct 23, 2026 | 231.20 | 231.25 | 223.25 | 226.00 | 226.00 | -3.00% | 741,186 |
| Oct 22, 2026 | 234.90 | 236.85 | 229.40 | 233.00 | 233.00 | -1.17% | 493,281 |
| Oct 21, 2026 | 246.00 | 246.85 | 233.10 | 235.75 | 235.75 | -2.98% | 600,453 |
| Oct 19, 2026 | 247.85 | 249.15 | 242.50 | 243.00 | 243.00 | -1.42% | 674,460 |
| Oct 16, 2026 | 246.20 | 249.50 | 245.30 | 246.50 | 246.50 | 0.16% | 716,906 |
| Oct 15, 2026 | 248.45 | 248.60 | 243.30 | 246.10 | 246.10 | -1.87% | 975,810 |
| Oct 14, 2026 | 253.85 | 253.85 | 249.75 | 250.80 | 250.80 | -0.48% | 1,026,399 |
| Oct 13, 2026 | 263.00 | 263.80 | 253.60 | 257.00 | 252.00 | -2.93% | 791,221 |
| Oct 12, 2026 | 266.90 | 267.50 | 261.00 | 264.75 | 259.60 | 0.47% | 486,459 |
| Oct 9, 2026 | 255.60 | 264.30 | 254.75 | 263.50 | 258.37 | 4.11% | 804,983 |
| Oct 8, 2026 | 262.95 | 262.95 | 253.10 | 253.10 | 248.18 | -3.10% | 609,202 |
| Oct 7, 2026 | 264.70 | 265.10 | 258.80 | 261.20 | 256.12 | -2.01% | 565,260 |
| Oct 6, 2026 | 257.75 | 267.70 | 257.00 | 266.55 | 261.36 | 4.53% | 760,312 |
| Oct 5, 2026 | 252.25 | 256.60 | 252.15 | 255.00 | 250.04 | 1.23% | 301,857 |
| Oct 1, 2026 | 256.80 | 257.20 | 247.20 | 251.90 | 247.00 | -2.70% | 525,145 |
| Sep 30, 2026 | 259.95 | 260.55 | 255.15 | 258.90 | 253.86 | -0.04% | 360,244 |
| Sep 29, 2026 | 259.00 | 260.45 | 256.25 | 259.00 | 253.96 | -0.38% | 475,305 |
| Sep 28, 2026 | 264.30 | 264.45 | 258.20 | 260.00 | 254.94 | -2.15% | 313,216 |
| Sep 25, 2026 | 266.05 | 267.25 | 264.25 | 265.70 | 260.53 | -0.84% | 309,940 |
| Sep 24, 2026 | 268.35 | 269.40 | 264.20 | 267.95 | 262.74 | -0.83% | 257,210 |
| Sep 23, 2026 | 262.50 | 271.05 | 262.50 | 270.20 | 264.94 | 3.13% | 406,419 |
| Sep 22, 2026 | 261.00 | 263.80 | 260.40 | 262.00 | 256.90 | 0.58% | 281,839 |
| Sep 21, 2026 | 264.60 | 264.60 | 258.90 | 260.50 | 255.43 | -0.29% | 297,801 |
| Sep 18, 2026 | 258.00 | 261.85 | 258.00 | 261.25 | 256.17 | 1.81% | 179,572 |
| Sep 17, 2026 | 254.35 | 257.75 | 254.20 | 256.60 | 251.61 | 0.23% | 375,959 |
| Sep 16, 2026 | 257.15 | 257.65 | 252.50 | 256.00 | 251.02 | -0.47% | 557,377 |
| Sep 15, 2026 | 263.75 | 264.35 | 253.50 | 257.20 | 252.20 | -2.70% | 820,288 |
| Sep 11, 2026 | 264.95 | 264.95 | 256.60 | 264.35 | 259.21 | -1.78% | 806,520 |
| Sep 10, 2026 | 273.80 | 275.00 | 268.80 | 269.15 | 263.91 | -1.70% | 397,746 |
| Sep 9, 2026 | 271.85 | 275.60 | 269.05 | 273.80 | 268.47 | 0.85% | 378,190 |
| Sep 8, 2026 | 268.75 | 272.80 | 268.75 | 271.50 | 266.22 | 1.32% | 270,996 |
| Sep 7, 2026 | 272.45 | 272.50 | 267.00 | 267.95 | 262.74 | -1.49% | 293,636 |
| Sep 4, 2026 | 270.90 | 274.40 | 268.85 | 272.00 | 266.71 | 0.87% | 295,842 |
| Sep 3, 2026 | 272.80 | 274.75 | 268.25 | 269.65 | 264.40 | -0.13% | 275,597 |
| Sep 2, 2026 | 271.60 | 272.00 | 267.90 | 270.00 | 264.75 | -1.55% | 622,435 |
| Sep 1, 2026 | 279.40 | 281.90 | 273.00 | 274.25 | 268.91 | -1.61% | 641,360 |
| Aug 31, 2026 | 284.95 | 286.05 | 276.50 | 278.75 | 273.33 | -2.91% | 500,588 |
| Aug 28, 2026 | 284.00 | 289.45 | 282.50 | 287.10 | 281.51 | 2.17% | 1,488,293 |
| Aug 27, 2026 | 288.25 | 291.00 | 279.30 | 281.00 | 275.53 | -1.97% | 1,529,347 |
| Aug 26, 2026 | 277.45 | 287.00 | 273.50 | 286.65 | 281.07 | 4.31% | 887,103 |
| Aug 25, 2026 | 276.60 | 276.85 | 273.05 | 274.80 | 269.45 | -0.83% | 704,297 |
| Aug 24, 2026 | 280.90 | 281.45 | 272.55 | 277.10 | 271.71 | -0.54% | 1,050,239 |
| Aug 21, 2026 | 270.00 | 279.75 | 269.10 | 278.60 | 273.18 | 3.74% | 1,628,648 |
| Aug 20, 2026 | 266.15 | 271.95 | 265.80 | 268.55 | 263.33 | 2.40% | 409,506 |
| Aug 19, 2026 | 264.00 | 264.75 | 261.30 | 262.25 | 257.15 | -0.76% | 503,604 |
| Aug 18, 2026 | 268.50 | 270.45 | 264.25 | 264.25 | 259.11 | -2.08% | 599,853 |
| Aug 17, 2026 | 268.00 | 270.55 | 267.05 | 269.85 | 264.60 | 0.13% | 629,676 |