Vedanta Limited (BOM:500295)
India · Delayed Price · Currency is INR 767.05
-3.60 (-0.47%)
At close: Apr 21, 2026
BOM:500295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 790.55 | 794.90 | 763.35 | 767.05 | 767.05 | -0.47% | 1,226,534 |
| Apr 20, 2026 | 782.05 | 782.95 | 768.65 | 770.65 | 770.65 | -2.15% | 770,135 |
| Apr 17, 2026 | 784.70 | 791.00 | 771.85 | 787.60 | 787.60 | 0.62% | 611,082 |
| Apr 16, 2026 | 770.05 | 787.70 | 770.05 | 782.75 | 782.75 | 2.20% | 851,800 |
| Apr 15, 2026 | 752.95 | 768.00 | 740.85 | 765.90 | 765.90 | 1.78% | 878,811 |
| Apr 13, 2026 | 737.00 | 754.60 | 734.60 | 752.50 | 752.50 | 0.99% | 462,878 |
| Apr 10, 2026 | 740.00 | 746.65 | 731.90 | 745.10 | 745.10 | 1.07% | 824,604 |
| Apr 9, 2026 | 725.90 | 738.85 | 722.25 | 737.20 | 737.20 | 2.23% | 685,432 |
| Apr 8, 2026 | 735.00 | 735.00 | 717.30 | 721.15 | 721.15 | 1.06% | 927,978 |
| Apr 7, 2026 | 697.00 | 718.80 | 692.05 | 713.60 | 713.60 | 3.42% | 1,338,413 |
| Apr 6, 2026 | 687.95 | 708.50 | 687.00 | 690.00 | 690.00 | 0.32% | 1,004,625 |
| Apr 2, 2026 | 671.25 | 689.70 | 653.00 | 687.80 | 687.80 | 1.54% | 1,049,817 |
| Apr 1, 2026 | 660.05 | 689.40 | 660.05 | 677.40 | 677.40 | 3.44% | 1,314,358 |
| Mar 30, 2026 | 650.30 | 678.60 | 650.30 | 654.85 | 654.85 | 0.82% | 1,565,558 |
| Mar 27, 2026 | 661.85 | 665.80 | 648.30 | 649.55 | 649.55 | -3.02% | 929,081 |
| Mar 25, 2026 | 660.05 | 673.75 | 658.45 | 669.80 | 658.80 | 2.77% | 769,482 |
| Mar 24, 2026 | 661.30 | 663.50 | 643.75 | 651.75 | 641.05 | 0.93% | 751,183 |
| Mar 23, 2026 | 660.00 | 661.55 | 634.50 | 645.75 | 635.14 | -3.99% | 1,583,732 |
| Mar 20, 2026 | 670.00 | 687.90 | 666.30 | 672.60 | 661.55 | 1.12% | 700,438 |
| Mar 19, 2026 | 668.75 | 688.65 | 660.35 | 665.15 | 654.23 | -2.08% | 878,781 |
| Mar 18, 2026 | 699.15 | 699.95 | 675.25 | 679.25 | 668.09 | -2.83% | 415,097 |
| Mar 17, 2026 | 690.00 | 702.05 | 678.80 | 699.00 | 687.52 | 1.98% | 324,944 |
| Mar 16, 2026 | 686.55 | 697.45 | 677.30 | 685.40 | 674.14 | -0.54% | 497,724 |
| Mar 13, 2026 | 714.35 | 714.60 | 684.75 | 689.15 | 677.83 | -4.22% | 647,126 |
| Mar 12, 2026 | 728.85 | 730.00 | 704.65 | 719.55 | 707.73 | -0.14% | 383,257 |
| Mar 11, 2026 | 728.95 | 743.60 | 715.85 | 720.55 | 708.72 | -0.24% | 778,425 |
| Mar 10, 2026 | 720.05 | 724.00 | 703.25 | 722.30 | 710.44 | 1.83% | 537,569 |
| Mar 9, 2026 | 710.00 | 712.60 | 697.75 | 709.30 | 697.65 | -1.65% | 809,329 |
| Mar 6, 2026 | 713.70 | 729.35 | 703.25 | 721.20 | 709.36 | 1.42% | 851,917 |
| Mar 5, 2026 | 705.60 | 737.80 | 705.60 | 711.10 | 699.42 | 1.48% | 1,243,420 |
| Mar 4, 2026 | 710.95 | 718.50 | 691.90 | 700.70 | 689.19 | -3.12% | 899,345 |
| Mar 2, 2026 | 670.05 | 731.05 | 670.05 | 723.25 | 711.37 | 0.67% | 1,348,359 |
| Feb 27, 2026 | 736.65 | 736.65 | 715.05 | 718.45 | 706.65 | -2.56% | 395,384 |
| Feb 26, 2026 | 735.75 | 738.00 | 725.10 | 737.35 | 725.24 | 1.33% | 523,526 |
| Feb 25, 2026 | 702.20 | 732.00 | 702.20 | 727.65 | 715.70 | 4.64% | 2,481,545 |
| Feb 24, 2026 | 675.50 | 698.80 | 675.50 | 695.40 | 683.98 | 2.05% | 803,762 |
| Feb 23, 2026 | 693.05 | 695.50 | 670.05 | 681.40 | 670.21 | -0.14% | 425,790 |
| Feb 20, 2026 | 676.25 | 683.30 | 672.80 | 682.35 | 671.14 | 0.90% | 421,064 |
| Feb 19, 2026 | 682.30 | 688.00 | 674.00 | 676.25 | 665.14 | -0.25% | 354,494 |
| Feb 18, 2026 | 668.55 | 678.90 | 668.55 | 677.95 | 666.82 | 1.48% | 377,131 |
| Feb 17, 2026 | 680.80 | 680.80 | 660.60 | 668.05 | 657.08 | -1.74% | 573,682 |
| Feb 16, 2026 | 672.55 | 681.40 | 664.60 | 679.85 | 668.68 | 1.00% | 508,560 |
| Feb 13, 2026 | 688.25 | 688.25 | 663.25 | 673.10 | 662.05 | -4.16% | 628,924 |
| Feb 12, 2026 | 704.00 | 709.00 | 698.10 | 702.35 | 690.82 | 0.26% | 708,586 |
| Feb 11, 2026 | 695.80 | 705.00 | 689.60 | 700.55 | 689.04 | 1.52% | 667,578 |
| Feb 10, 2026 | 685.05 | 692.75 | 678.00 | 690.05 | 678.72 | 1.49% | 1,028,893 |
| Feb 9, 2026 | 680.05 | 685.95 | 671.05 | 679.90 | 668.73 | 1.37% | 550,115 |
| Feb 6, 2026 | 645.80 | 673.40 | 640.20 | 670.70 | 659.69 | 2.35% | 1,096,467 |
| Feb 5, 2026 | 666.90 | 666.90 | 644.25 | 655.30 | 644.54 | -4.73% | 1,254,548 |
| Feb 4, 2026 | 681.05 | 693.85 | 677.65 | 687.80 | 676.50 | 1.81% | 683,342 |