Vedanta Limited (NSE:VEDL)
India · Delayed Price · Currency is INR 513.00
+19.45 (3.94%)
Nov 3, 2025, 3:30 PM IST
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 502.00 | 514.50 | 500.40 | 513.00 | 513.00 | 3.94% | 16,491,478 |
| Oct 31, 2025 | 506.95 | 507.40 | 491.20 | 493.55 | 493.55 | -2.64% | 13,235,197 |
| Oct 30, 2025 | 513.00 | 514.90 | 503.20 | 506.95 | 506.95 | -1.79% | 7,439,433 |
| Oct 29, 2025 | 504.05 | 524.40 | 504.05 | 516.20 | 516.20 | 2.74% | 25,108,474 |
| Oct 28, 2025 | 505.95 | 509.75 | 499.65 | 502.45 | 502.45 | -0.55% | 10,881,126 |
| Oct 27, 2025 | 501.00 | 505.95 | 497.25 | 505.25 | 505.25 | 1.95% | 13,611,047 |
| Oct 24, 2025 | 490.00 | 501.05 | 487.25 | 495.60 | 495.60 | 2.56% | 25,748,299 |
| Oct 23, 2025 | 477.10 | 484.85 | 474.65 | 483.25 | 483.25 | 1.60% | 11,194,491 |
| Oct 21, 2025 | 477.50 | 477.95 | 474.50 | 475.65 | 475.65 | 0.37% | 841,526 |
| Oct 20, 2025 | 476.00 | 478.50 | 472.05 | 473.90 | 473.90 | -0.03% | 4,010,765 |
| Oct 17, 2025 | 478.00 | 481.10 | 467.55 | 474.05 | 474.05 | -1.05% | 5,816,016 |
| Oct 16, 2025 | 485.00 | 485.00 | 475.00 | 479.10 | 479.10 | -0.82% | 5,099,739 |
| Oct 15, 2025 | 480.05 | 484.50 | 476.20 | 483.05 | 483.05 | 0.62% | 7,569,516 |
| Oct 14, 2025 | 483.85 | 489.10 | 474.80 | 480.05 | 480.05 | 0.16% | 14,181,566 |
| Oct 13, 2025 | 479.50 | 480.65 | 474.65 | 479.30 | 479.30 | -0.60% | 8,312,537 |
| Oct 10, 2025 | 483.00 | 485.00 | 473.75 | 482.20 | 482.20 | -0.41% | 13,091,981 |
| Oct 9, 2025 | 473.00 | 485.00 | 467.35 | 484.20 | 484.20 | 2.43% | 16,201,074 |
| Oct 8, 2025 | 471.90 | 477.95 | 465.60 | 472.70 | 472.70 | 0.18% | 10,158,945 |
| Oct 7, 2025 | 475.00 | 476.50 | 470.25 | 471.85 | 471.85 | 0.22% | 5,931,853 |
| Oct 6, 2025 | 474.95 | 478.00 | 467.10 | 470.80 | 470.80 | -0.03% | 9,042,871 |
| Oct 3, 2025 | 464.85 | 479.90 | 464.50 | 470.95 | 470.95 | 1.31% | 21,404,838 |
| Oct 1, 2025 | 468.55 | 469.85 | 458.50 | 464.85 | 464.85 | -0.20% | 7,779,725 |
| Sep 30, 2025 | 457.40 | 468.20 | 454.00 | 465.80 | 465.80 | 3.00% | 16,517,105 |
| Sep 29, 2025 | 451.00 | 457.55 | 447.65 | 452.25 | 452.25 | 0.96% | 11,707,970 |
| Sep 26, 2025 | 462.25 | 463.80 | 445.10 | 447.95 | 447.95 | -2.97% | 10,271,939 |
| Sep 25, 2025 | 451.00 | 464.00 | 449.50 | 461.65 | 461.65 | 2.94% | 12,571,562 |
| Sep 24, 2025 | 456.95 | 459.00 | 447.00 | 448.45 | 448.45 | -1.91% | 8,390,096 |
| Sep 23, 2025 | 458.45 | 459.90 | 452.25 | 457.20 | 457.20 | -0.27% | 6,504,267 |
| Sep 22, 2025 | 455.00 | 462.60 | 454.65 | 458.45 | 458.45 | 0.63% | 6,873,708 |
| Sep 19, 2025 | 458.00 | 458.50 | 452.15 | 455.60 | 455.60 | -0.01% | 10,444,975 |
| Sep 18, 2025 | 456.15 | 458.95 | 452.60 | 455.65 | 455.65 | -0.11% | 7,741,800 |
| Sep 17, 2025 | 465.00 | 471.00 | 444.00 | 456.15 | 456.15 | -1.12% | 27,609,041 |
| Sep 16, 2025 | 457.00 | 463.40 | 455.00 | 461.30 | 461.30 | 1.52% | 9,675,778 |
| Sep 15, 2025 | 455.05 | 462.80 | 452.75 | 454.40 | 454.40 | 0.78% | 14,003,502 |
| Sep 12, 2025 | 440.00 | 455.00 | 439.10 | 450.90 | 450.90 | 3.02% | 15,838,929 |
| Sep 11, 2025 | 434.05 | 439.80 | 432.95 | 437.70 | 437.70 | 0.92% | 6,964,582 |
| Sep 10, 2025 | 435.00 | 437.50 | 432.00 | 433.70 | 433.70 | 0.21% | 5,516,735 |
| Sep 9, 2025 | 435.00 | 437.90 | 431.95 | 432.80 | 432.80 | -0.37% | 6,379,983 |
| Sep 8, 2025 | 441.00 | 441.95 | 433.35 | 434.40 | 434.40 | -2.49% | 11,885,826 |
| Sep 5, 2025 | 436.00 | 446.80 | 435.60 | 445.50 | 445.50 | 2.25% | 8,277,809 |
| Sep 4, 2025 | 446.00 | 446.00 | 434.95 | 435.70 | 435.70 | -0.85% | 7,605,728 |
| Sep 3, 2025 | 433.25 | 441.70 | 432.60 | 439.45 | 439.45 | 1.82% | 10,052,593 |
| Sep 2, 2025 | 432.00 | 435.35 | 423.40 | 431.60 | 431.60 | 0.14% | 6,420,682 |
| Sep 1, 2025 | 422.80 | 434.90 | 422.80 | 431.00 | 431.00 | 2.46% | 7,817,717 |
| Aug 29, 2025 | 424.50 | 428.55 | 420.00 | 420.65 | 420.65 | -0.91% | 7,712,901 |
| Aug 28, 2025 | 428.20 | 429.80 | 421.10 | 424.50 | 424.50 | -0.86% | 6,955,858 |
| Aug 26, 2025 | 435.00 | 435.40 | 426.00 | 428.20 | 428.20 | -4.91% | 10,665,952 |
| Aug 25, 2025 | 446.90 | 451.50 | 444.05 | 450.30 | 434.30 | 1.36% | 13,543,057 |
| Aug 22, 2025 | 451.65 | 452.00 | 443.70 | 444.25 | 428.47 | -0.59% | 16,717,742 |
| Aug 21, 2025 | 445.65 | 449.00 | 443.15 | 446.90 | 431.02 | 0.31% | 8,103,807 |