Vedanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	727.60	728.35	725.55	726.10	-	0.57%	143,940
Mar 10, 2026	720.00	723.95	703.10	722.00	722.00	1.78%	14,950,490
Mar 9, 2026	709.05	713.25	698.00	709.40	709.40	-1.61%	10,105,470
Mar 6, 2026	712.10	729.30	701.70	721.00	721.00	1.37%	13,468,760
Mar 5, 2026	706.45	737.90	706.00	711.25	711.25	1.46%	22,092,800
Mar 4, 2026	710.10	718.75	691.90	701.00	701.00	-3.09%	14,669,670
Mar 2, 2026	695.00	731.00	695.00	723.35	723.35	0.69%	13,268,750
Feb 27, 2026	734.80	734.80	715.00	718.40	718.40	-2.58%	12,543,850
Feb 26, 2026	733.05	738.35	725.20	737.45	737.45	1.33%	13,822,950
Feb 25, 2026	706.40	732.35	706.40	727.80	727.80	4.70%	23,666,520
Feb 24, 2026	678.50	698.90	676.00	695.10	695.10	2.03%	10,730,600
Feb 23, 2026	695.00	695.75	670.30	681.25	681.25	-0.18%	10,762,310
Feb 20, 2026	675.70	683.45	672.55	682.45	682.45	0.93%	6,871,777
Feb 19, 2026	683.45	688.80	673.75	676.15	676.15	-0.27%	8,113,467
Feb 18, 2026	670.00	678.85	668.30	678.00	678.00	1.47%	7,902,530
Feb 17, 2026	679.80	680.00	660.30	668.20	668.20	-1.71%	10,070,190
Feb 16, 2026	669.00	681.45	665.25	679.80	679.80	0.91%	6,387,272
Feb 13, 2026	685.00	685.00	662.55	673.65	673.65	-4.14%	15,868,020
Feb 12, 2026	701.15	709.00	698.00	702.75	702.75	0.23%	8,735,305
Feb 11, 2026	695.00	705.00	689.50	701.15	701.15	1.59%	11,146,380
Feb 10, 2026	686.00	692.75	678.00	690.15	690.15	1.53%	10,605,210
Feb 9, 2026	682.00	686.10	670.90	679.75	679.75	1.30%	10,904,100
Feb 6, 2026	643.00	673.35	640.25	671.05	671.05	2.42%	16,866,400
Feb 5, 2026	660.05	665.30	644.20	655.20	655.20	-4.74%	18,234,030
Feb 4, 2026	680.00	693.95	677.60	687.80	687.80	1.80%	13,319,050
Feb 3, 2026	695.00	700.00	653.55	675.65	675.65	2.27%	21,124,250
Feb 2, 2026	653.35	674.55	639.05	660.65	660.65	0.84%	35,747,800
Feb 1, 2026	635.00	673.90	613.40	655.15	655.15	-3.87%	47,336,580
Jan 30, 2026	755.00	755.00	675.10	681.55	681.55	-11.07%	54,628,330
Jan 29, 2026	745.25	769.80	743.00	766.35	766.35	3.97%	30,290,470
Jan 28, 2026	711.10	741.95	710.10	737.10	737.10	4.49%	26,645,430
Jan 27, 2026	697.10	707.35	694.55	705.45	705.45	3.11%	18,667,380
Jan 23, 2026	685.00	699.00	681.45	684.15	684.15	0.81%	21,435,330
Jan 22, 2026	680.00	694.00	664.80	678.65	678.65	0.30%	19,313,520
Jan 21, 2026	671.80	677.90	659.00	676.65	676.65	0.72%	16,508,840
Jan 20, 2026	676.00	686.50	669.15	671.80	671.80	-0.44%	18,175,860
Jan 19, 2026	684.95	688.00	673.50	674.80	674.80	-1.16%	16,748,840
Jan 16, 2026	675.75	686.00	664.35	682.70	682.70	1.03%	27,743,740
Jan 14, 2026	647.00	679.45	642.15	675.75	675.75	6.05%	45,759,800
Jan 13, 2026	631.10	642.50	629.10	637.20	637.20	1.57%	17,754,330
Jan 12, 2026	619.85	628.70	614.80	627.35	627.35	2.87%	13,566,300
Jan 9, 2026	603.00	615.30	602.35	609.85	609.85	1.05%	10,839,250
Jan 8, 2026	619.00	619.10	595.00	603.50	603.50	-3.01%	18,002,060
Jan 7, 2026	625.95	629.90	618.30	622.20	622.20	0.07%	10,182,850
Jan 6, 2026	618.20	627.90	618.00	621.75	621.75	0.99%	10,820,310
Jan 5, 2026	620.50	624.50	609.70	615.65	615.65	-0.21%	8,336,113
Jan 2, 2026	604.20	618.45	603.60	616.95	616.95	2.37%	9,255,218
Jan 1, 2026	603.00	606.90	597.70	602.65	602.65	-0.29%	4,250,535
Dec 31, 2025	610.00	610.05	599.35	604.40	604.40	-0.19%	8,925,223
Dec 30, 2025	593.75	607.00	591.15	605.55	605.55	2.10%	14,079,170