Vedanta Limited (NSE:VEDL)
India · Delayed Price · Currency is INR 678.00
+9.80 (1.47%)
At close: Feb 18, 2026
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 670.00 | 678.85 | 668.30 | 677.00 | - | 1.32% | 7,900,304 |
| 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 |
| Dec 29, 2025 | 609.00 | 616.00 | 590.40 | 593.10 | 593.10 | -1.31% | 25,560,590 |
| Dec 26, 2025 | 603.70 | 607.90 | 596.95 | 600.95 | 600.95 | 0.47% | 12,119,490 |
| Dec 24, 2025 | 589.95 | 599.80 | 587.20 | 598.15 | 598.15 | 2.00% | 15,686,960 |
| Dec 23, 2025 | 586.00 | 590.80 | 584.60 | 586.40 | 586.40 | 0.13% | 7,941,430 |
| Dec 22, 2025 | 590.00 | 594.50 | 581.50 | 585.65 | 585.65 | 0.70% | 16,201,060 |
| Dec 19, 2025 | 582.00 | 583.40 | 571.50 | 581.60 | 581.60 | 0.42% | 16,753,030 |
| Dec 18, 2025 | 569.70 | 583.00 | 564.00 | 579.15 | 579.15 | 1.64% | 14,766,990 |
| Dec 17, 2025 | 580.00 | 580.45 | 566.10 | 569.80 | 569.80 | 0.05% | 30,344,590 |
| Dec 16, 2025 | 548.00 | 572.90 | 545.20 | 569.50 | 569.50 | 3.66% | 34,011,440 |
| Dec 15, 2025 | 540.95 | 551.80 | 539.35 | 549.40 | 549.40 | 1.07% | 13,889,920 |
| Dec 12, 2025 | 535.00 | 546.55 | 535.00 | 543.60 | 543.60 | 2.75% | 18,629,110 |
| Dec 11, 2025 | 528.00 | 534.50 | 525.10 | 529.05 | 529.05 | 0.93% | 11,125,390 |
| Dec 10, 2025 | 519.25 | 530.75 | 516.15 | 524.20 | 524.20 | 1.56% | 14,712,790 |
| Dec 9, 2025 | 509.90 | 517.60 | 502.35 | 516.15 | 516.15 | 0.96% | 7,594,795 |