Vedanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	652.95	678.60	650.25	654.80	654.80	0.83%	24,457,500
Mar 27, 2026	655.45	666.70	648.05	649.40	649.40	-3.02%	17,226,040
Mar 25, 2026	661.00	673.80	659.00	669.65	658.65	2.77%	12,926,440
Mar 24, 2026	664.00	664.00	643.55	651.60	640.90	0.91%	14,286,850
Mar 23, 2026	660.00	660.90	634.25	645.75	635.14	-3.93%	21,999,650
Mar 20, 2026	670.00	688.15	664.40	672.20	661.16	1.03%	25,993,020
Mar 19, 2026	667.00	688.70	660.40	665.35	654.42	-2.01%	13,840,550
Mar 18, 2026	700.00	700.00	674.50	679.00	667.85	-2.91%	11,227,740
Mar 17, 2026	689.70	702.35	678.40	699.35	687.86	2.01%	9,586,258
Mar 16, 2026	688.00	697.50	677.25	685.60	674.34	-0.57%	11,112,300
Mar 13, 2026	714.50	715.50	684.45	689.55	678.22	-4.18%	15,416,800
Mar 12, 2026	730.25	730.30	704.55	719.60	707.78	-0.27%	10,180,510
Mar 11, 2026	727.60	743.50	715.00	721.55	709.70	-0.06%	15,906,000
Mar 10, 2026	720.00	723.95	703.10	722.00	710.14	1.78%	14,950,490
Mar 9, 2026	709.05	713.25	698.00	709.40	697.75	-1.61%	10,105,470
Mar 6, 2026	712.10	729.30	701.70	721.00	709.16	1.37%	13,468,760
Mar 5, 2026	706.45	737.90	706.00	711.25	699.57	1.46%	22,092,800
Mar 4, 2026	710.10	718.75	691.90	701.00	689.49	-3.09%	14,669,670
Mar 2, 2026	695.00	731.00	695.00	723.35	711.47	0.69%	13,268,750
Feb 27, 2026	734.80	734.80	715.00	718.40	706.60	-2.58%	12,543,850
Feb 26, 2026	733.05	738.35	725.20	737.45	725.34	1.33%	13,822,950
Feb 25, 2026	706.40	732.35	706.40	727.80	715.84	4.70%	23,666,520
Feb 24, 2026	678.50	698.90	676.00	695.10	683.68	2.03%	10,730,600
Feb 23, 2026	695.00	695.75	670.30	681.25	670.06	-0.18%	10,762,310
Feb 20, 2026	675.70	683.45	672.55	682.45	671.24	0.93%	6,871,777
Feb 19, 2026	683.45	688.80	673.75	676.15	665.04	-0.27%	8,113,467
Feb 18, 2026	670.00	678.85	668.30	678.00	666.86	1.47%	7,902,530
Feb 17, 2026	679.80	680.00	660.30	668.20	657.22	-1.71%	10,070,190
Feb 16, 2026	669.00	681.45	665.25	679.80	668.63	0.91%	6,387,272
Feb 13, 2026	685.00	685.00	662.55	673.65	662.58	-4.14%	15,868,020
Feb 12, 2026	701.15	709.00	698.00	702.75	691.21	0.23%	8,735,305
Feb 11, 2026	695.00	705.00	689.50	701.15	689.63	1.59%	11,146,380
Feb 10, 2026	686.00	692.75	678.00	690.15	678.81	1.53%	10,605,210
Feb 9, 2026	682.00	686.10	670.90	679.75	668.58	1.30%	10,904,100
Feb 6, 2026	643.00	673.35	640.25	671.05	660.03	2.42%	16,866,400
Feb 5, 2026	660.05	665.30	644.20	655.20	644.44	-4.74%	18,234,030
Feb 4, 2026	680.00	693.95	677.60	687.80	676.50	1.80%	13,319,050
Feb 3, 2026	695.00	700.00	653.55	675.65	664.55	2.27%	21,124,250
Feb 2, 2026	653.35	674.55	639.05	660.65	649.80	0.84%	35,747,800
Feb 1, 2026	635.00	673.90	613.40	655.15	644.39	-3.87%	47,336,580
Jan 30, 2026	755.00	755.00	675.10	681.55	670.35	-11.07%	54,628,330
Jan 29, 2026	745.25	769.80	743.00	766.35	753.76	3.97%	30,290,470
Jan 28, 2026	711.10	741.95	710.10	737.10	724.99	4.49%	26,645,430
Jan 27, 2026	697.10	707.35	694.55	705.45	693.86	3.11%	18,667,380
Jan 23, 2026	685.00	699.00	681.45	684.15	672.91	0.81%	21,435,330
Jan 22, 2026	680.00	694.00	664.80	678.65	667.50	0.30%	19,313,520
Jan 21, 2026	671.80	677.90	659.00	676.65	665.54	0.72%	16,508,840
Jan 20, 2026	676.00	686.50	669.15	671.80	660.76	-0.44%	18,175,860
Jan 19, 2026	684.95	688.00	673.50	674.80	663.72	-1.16%	16,748,840
Jan 16, 2026	675.75	686.00	664.35	682.70	671.49	1.03%	27,743,740