Vedanta Limited (NSE:VEDL)
India · Delayed Price · Currency is INR 424.45
-1.20 (-0.28%)
Aug 1, 2025, 3:30 PM IST
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 425.10 | 431.00 | 422.35 | 424.45 | 424.45 | -0.28% | 4,290,028 |
| Jul 31, 2025 | 429.00 | 434.40 | 424.00 | 425.65 | 425.65 | -2.06% | 7,762,131 |
| Jul 30, 2025 | 440.50 | 440.70 | 433.60 | 434.60 | 434.60 | -1.11% | 2,945,839 |
| Jul 29, 2025 | 437.05 | 441.50 | 433.40 | 439.50 | 439.50 | 0.35% | 3,034,968 |
| Jul 28, 2025 | 443.50 | 443.70 | 434.75 | 437.95 | 437.95 | -1.26% | 3,837,524 |
| Jul 25, 2025 | 450.00 | 450.90 | 442.55 | 443.55 | 443.55 | -1.73% | 2,481,198 |
| Jul 24, 2025 | 455.00 | 457.35 | 448.15 | 451.35 | 451.35 | -0.94% | 4,846,149 |
| Jul 23, 2025 | 450.85 | 457.10 | 450.50 | 455.65 | 455.65 | 1.12% | 3,049,686 |
| Jul 22, 2025 | 453.80 | 456.70 | 450.10 | 450.60 | 450.60 | -0.72% | 2,871,620 |
| Jul 21, 2025 | 451.60 | 456.50 | 448.65 | 453.85 | 453.85 | 1.81% | 6,402,589 |
| Jul 18, 2025 | 444.35 | 448.80 | 443.55 | 445.80 | 445.80 | 0.33% | 3,419,720 |
| Jul 17, 2025 | 447.45 | 449.80 | 443.45 | 444.35 | 444.35 | -0.69% | 2,713,654 |
| Jul 16, 2025 | 450.00 | 450.45 | 444.60 | 447.45 | 447.45 | -0.57% | 3,554,230 |
| Jul 15, 2025 | 450.00 | 451.25 | 445.10 | 450.00 | 450.00 | 0.40% | 5,408,813 |
| Jul 14, 2025 | 440.60 | 450.45 | 439.30 | 448.20 | 448.20 | 1.23% | 5,611,380 |
| Jul 11, 2025 | 438.00 | 446.25 | 436.55 | 442.75 | 442.75 | 0.81% | 8,741,844 |
| Jul 10, 2025 | 438.60 | 442.75 | 433.20 | 439.20 | 439.20 | -0.35% | 13,276,890 |
| Jul 9, 2025 | 461.00 | 461.50 | 420.65 | 440.75 | 440.75 | -3.41% | 38,812,827 |
| Jul 8, 2025 | 453.90 | 458.20 | 452.20 | 456.30 | 456.30 | 0.46% | 4,116,967 |
| Jul 7, 2025 | 459.00 | 459.65 | 453.00 | 454.20 | 454.20 | -1.06% | 4,498,429 |
| Jul 4, 2025 | 461.00 | 463.65 | 455.10 | 459.05 | 459.05 | 0.16% | 4,456,947 |
| Jul 3, 2025 | 468.00 | 472.35 | 457.05 | 458.30 | 458.30 | -2.38% | 17,268,863 |
| Jul 2, 2025 | 467.15 | 475.00 | 462.85 | 469.45 | 469.45 | 0.76% | 11,881,474 |
| Jul 1, 2025 | 462.00 | 470.25 | 456.35 | 465.90 | 465.90 | 1.10% | 11,455,315 |
| Jun 30, 2025 | 466.05 | 467.90 | 456.90 | 460.85 | 460.85 | -0.63% | 6,466,543 |
| Jun 27, 2025 | 459.45 | 471.00 | 459.00 | 463.75 | 463.75 | 1.81% | 23,776,172 |
| Jun 26, 2025 | 443.00 | 457.00 | 441.15 | 455.50 | 455.50 | 3.07% | 10,412,097 |
| Jun 25, 2025 | 447.95 | 447.95 | 439.50 | 441.95 | 441.95 | -0.86% | 6,329,973 |
| Jun 24, 2025 | 449.00 | 451.85 | 444.50 | 445.80 | 445.80 | -0.90% | 6,350,436 |
| Jun 23, 2025 | 444.00 | 451.45 | 442.05 | 449.85 | 442.85 | 0.62% | 7,310,603 |
| Jun 20, 2025 | 438.45 | 449.50 | 437.70 | 447.10 | 440.14 | 1.73% | 11,493,281 |
| Jun 19, 2025 | 456.50 | 457.35 | 436.80 | 439.50 | 432.66 | -3.72% | 12,549,420 |
| Jun 18, 2025 | 464.00 | 467.75 | 453.35 | 456.50 | 449.40 | -0.53% | 15,852,801 |
| Jun 17, 2025 | 464.00 | 465.85 | 457.80 | 458.95 | 451.81 | -1.07% | 5,621,986 |
| Jun 16, 2025 | 464.00 | 467.00 | 456.70 | 463.90 | 456.68 | 1.27% | 8,258,945 |
| Jun 13, 2025 | 450.40 | 463.65 | 446.60 | 458.10 | 450.97 | -0.52% | 6,666,190 |
| Jun 12, 2025 | 470.50 | 471.85 | 458.00 | 460.50 | 453.33 | -1.88% | 7,559,224 |
| Jun 11, 2025 | 464.50 | 473.10 | 462.15 | 469.30 | 462.00 | 1.68% | 15,635,681 |
| Jun 10, 2025 | 459.90 | 467.70 | 459.10 | 461.55 | 454.37 | 0.80% | 8,036,246 |
| Jun 9, 2025 | 452.50 | 461.40 | 451.10 | 457.90 | 450.77 | 2.20% | 8,982,580 |
| Jun 6, 2025 | 440.80 | 449.50 | 438.60 | 448.05 | 441.08 | 2.03% | 10,475,617 |
| Jun 5, 2025 | 438.00 | 442.35 | 433.50 | 439.15 | 432.32 | 0.53% | 5,877,012 |
| Jun 4, 2025 | 434.00 | 438.35 | 430.40 | 436.85 | 430.05 | 0.66% | 4,747,404 |
| Jun 3, 2025 | 436.00 | 440.30 | 431.50 | 434.00 | 427.25 | 0.37% | 6,553,349 |
| Jun 2, 2025 | 433.80 | 434.95 | 425.90 | 432.40 | 425.67 | -0.72% | 9,008,143 |
| May 30, 2025 | 452.90 | 453.00 | 435.00 | 435.55 | 428.77 | -3.56% | 13,752,148 |
| May 29, 2025 | 450.00 | 457.50 | 445.00 | 451.65 | 444.62 | 1.07% | 8,539,002 |
| May 28, 2025 | 448.70 | 449.45 | 444.00 | 446.85 | 439.90 | -0.26% | 5,398,706 |
| May 27, 2025 | 446.00 | 452.35 | 443.90 | 448.00 | 441.03 | 0.55% | 7,017,265 |
| May 26, 2025 | 444.05 | 447.40 | 442.25 | 445.55 | 438.62 | 1.25% | 4,402,485 |