Vedanta Limited (NSE:VEDL)
India · Delayed Price · Currency is INR 420.65
-3.85 (-0.91%)
Aug 29, 2025, 3:30 PM IST
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 424.50 | 428.55 | 420.00 | 420.65 | 420.65 | -0.91% | 7,711,638 |
| 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 | 428.46 | -0.59% | 16,717,742 |
| Aug 21, 2025 | 445.65 | 449.00 | 443.15 | 446.90 | 431.02 | 0.31% | 8,103,807 |
| Aug 20, 2025 | 451.00 | 452.80 | 437.80 | 445.50 | 429.67 | -1.04% | 19,775,631 |
| Aug 19, 2025 | 442.00 | 451.00 | 440.15 | 450.20 | 434.20 | 2.74% | 12,000,341 |
| Aug 18, 2025 | 440.00 | 440.00 | 433.10 | 438.20 | 422.63 | 1.86% | 4,699,393 |
| Aug 14, 2025 | 439.40 | 439.70 | 428.10 | 430.20 | 414.91 | -1.95% | 5,618,967 |
| Aug 13, 2025 | 435.80 | 445.30 | 435.10 | 438.75 | 423.16 | 1.27% | 5,925,324 |
| Aug 12, 2025 | 430.00 | 437.20 | 429.05 | 433.25 | 417.86 | 0.73% | 4,915,393 |
| Aug 11, 2025 | 432.00 | 434.75 | 426.65 | 430.10 | 414.82 | -0.31% | 5,148,588 |
| Aug 8, 2025 | 437.80 | 439.90 | 430.40 | 431.45 | 416.12 | -1.45% | 2,396,484 |
| Aug 7, 2025 | 437.50 | 439.65 | 430.00 | 437.80 | 422.24 | -0.62% | 4,103,120 |
| Aug 6, 2025 | 439.90 | 442.55 | 437.45 | 440.55 | 424.90 | 0.48% | 4,042,034 |
| Aug 5, 2025 | 432.40 | 439.10 | 430.70 | 438.45 | 422.87 | 1.62% | 5,703,172 |
| Aug 4, 2025 | 424.40 | 433.35 | 422.20 | 431.45 | 416.12 | 1.65% | 3,635,372 |
| Aug 1, 2025 | 425.10 | 431.00 | 422.35 | 424.45 | 409.37 | -0.28% | 4,291,007 |
| Jul 31, 2025 | 429.00 | 434.40 | 424.00 | 425.65 | 410.53 | -2.06% | 7,762,131 |
| Jul 30, 2025 | 440.50 | 440.70 | 433.60 | 434.60 | 419.16 | -1.11% | 2,945,839 |
| Jul 29, 2025 | 437.05 | 441.50 | 433.40 | 439.50 | 423.88 | 0.35% | 3,034,968 |
| Jul 28, 2025 | 443.50 | 443.70 | 434.75 | 437.95 | 422.39 | -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 |