Vedanta Limited (NSE:VEDL)
India · Delayed Price · Currency is INR 496.40
-15.40 (-3.01%)
Nov 21, 2025, 3:30 PM IST
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 510.00 | 511.00 | 494.55 | 496.40 | 496.40 | -2.62% | 8,023,391 |
| Nov 20, 2025 | 516.00 | 519.00 | 509.15 | 509.75 | 509.75 | -0.40% | 5,736,356 |
| Nov 19, 2025 | 509.00 | 514.80 | 507.55 | 511.80 | 511.80 | 0.22% | 4,009,545 |
| Nov 18, 2025 | 521.65 | 521.80 | 508.25 | 510.70 | 510.70 | -1.94% | 7,919,977 |
| Nov 17, 2025 | 526.95 | 528.00 | 519.35 | 520.80 | 520.80 | -0.87% | 4,575,270 |
| Nov 14, 2025 | 528.00 | 531.30 | 521.50 | 525.35 | 525.35 | -0.80% | 6,780,850 |
| Nov 13, 2025 | 527.00 | 535.50 | 524.20 | 529.60 | 529.60 | 1.73% | 14,483,730 |
| Nov 12, 2025 | 525.00 | 528.85 | 518.00 | 520.60 | 520.60 | -0.62% | 8,017,904 |
| Nov 11, 2025 | 520.10 | 524.90 | 515.55 | 523.85 | 523.85 | 0.82% | 6,857,737 |
| Nov 10, 2025 | 521.00 | 526.60 | 518.25 | 519.60 | 519.60 | 0.88% | 9,368,684 |
| Nov 7, 2025 | 501.00 | 517.25 | 497.50 | 515.05 | 515.05 | 2.00% | 9,229,050 |
| Nov 6, 2025 | 510.00 | 514.40 | 502.60 | 504.95 | 504.95 | -0.63% | 7,236,023 |
| Nov 4, 2025 | 511.00 | 517.60 | 505.10 | 508.15 | 508.15 | -0.95% | 9,015,840 |
| Nov 3, 2025 | 502.00 | 514.50 | 500.40 | 513.00 | 513.00 | 3.94% | 16,492,210 |
| Oct 31, 2025 | 506.95 | 507.40 | 491.20 | 493.55 | 493.55 | -2.64% | 13,235,190 |
| Oct 30, 2025 | 513.00 | 514.90 | 503.20 | 506.95 | 506.95 | -1.79% | 7,439,433 |
| Oct 29, 2025 | 504.05 | 524.40 | 504.05 | 516.20 | 516.20 | 2.74% | 25,108,470 |
| Oct 28, 2025 | 505.95 | 509.75 | 499.65 | 502.45 | 502.45 | -0.55% | 10,881,120 |
| Oct 27, 2025 | 501.00 | 505.95 | 497.25 | 505.25 | 505.25 | 1.95% | 13,611,040 |
| Oct 24, 2025 | 490.00 | 501.05 | 487.25 | 495.60 | 495.60 | 2.56% | 25,748,290 |
| Oct 23, 2025 | 477.10 | 484.85 | 474.65 | 483.25 | 483.25 | 1.60% | 11,194,490 |
| Oct 21, 2025 | 477.50 | 477.95 | 474.50 | 475.65 | 475.65 | 0.37% | 841,526 |
| Oct 20, 2025 | 476.00 | 478.50 | 472.05 | 473.90 | 473.90 | -0.03% | 4,010,765 |
| Oct 17, 2025 | 478.00 | 481.10 | 467.55 | 474.05 | 474.05 | -1.05% | 5,816,016 |
| Oct 16, 2025 | 485.00 | 485.00 | 475.00 | 479.10 | 479.10 | -0.82% | 5,099,739 |
| Oct 15, 2025 | 480.05 | 484.50 | 476.20 | 483.05 | 483.05 | 0.62% | 7,569,516 |
| Oct 14, 2025 | 483.85 | 489.10 | 474.80 | 480.05 | 480.05 | 0.16% | 14,181,560 |
| Oct 13, 2025 | 479.50 | 480.65 | 474.65 | 479.30 | 479.30 | -0.60% | 8,312,537 |
| Oct 10, 2025 | 483.00 | 485.00 | 473.75 | 482.20 | 482.20 | -0.41% | 13,091,980 |
| Oct 9, 2025 | 473.00 | 485.00 | 467.35 | 484.20 | 484.20 | 2.43% | 16,201,070 |
| Oct 8, 2025 | 471.90 | 477.95 | 465.60 | 472.70 | 472.70 | 0.18% | 10,158,940 |
| Oct 7, 2025 | 475.00 | 476.50 | 470.25 | 471.85 | 471.85 | 0.22% | 5,931,853 |
| Oct 6, 2025 | 474.95 | 478.00 | 467.10 | 470.80 | 470.80 | -0.03% | 9,042,871 |
| Oct 3, 2025 | 464.85 | 479.90 | 464.50 | 470.95 | 470.95 | 1.31% | 21,404,830 |
| Oct 1, 2025 | 468.55 | 469.85 | 458.50 | 464.85 | 464.85 | -0.20% | 7,779,725 |
| Sep 30, 2025 | 457.40 | 468.20 | 454.00 | 465.80 | 465.80 | 3.00% | 16,517,100 |
| Sep 29, 2025 | 451.00 | 457.55 | 447.65 | 452.25 | 452.25 | 0.96% | 11,707,970 |
| Sep 26, 2025 | 462.25 | 463.80 | 445.10 | 447.95 | 447.95 | -2.97% | 10,271,930 |
| Sep 25, 2025 | 451.00 | 464.00 | 449.50 | 461.65 | 461.65 | 2.94% | 12,571,560 |
| Sep 24, 2025 | 456.95 | 459.00 | 447.00 | 448.45 | 448.45 | -1.91% | 8,390,096 |
| Sep 23, 2025 | 458.45 | 459.90 | 452.25 | 457.20 | 457.20 | -0.27% | 6,504,267 |
| Sep 22, 2025 | 455.00 | 462.60 | 454.65 | 458.45 | 458.45 | 0.63% | 6,873,708 |
| Sep 19, 2025 | 458.00 | 458.50 | 452.15 | 455.60 | 455.60 | -0.01% | 10,444,970 |
| Sep 18, 2025 | 456.15 | 458.95 | 452.60 | 455.65 | 455.65 | -0.11% | 7,741,800 |
| Sep 17, 2025 | 465.00 | 471.00 | 444.00 | 456.15 | 456.15 | -1.12% | 27,609,040 |
| Sep 16, 2025 | 457.00 | 463.40 | 455.00 | 461.30 | 461.30 | 1.52% | 9,675,778 |
| Sep 15, 2025 | 455.05 | 462.80 | 452.75 | 454.40 | 454.40 | 0.78% | 14,003,500 |
| Sep 12, 2025 | 440.00 | 455.00 | 439.10 | 450.90 | 450.90 | 3.02% | 15,838,920 |
| Sep 11, 2025 | 434.05 | 439.80 | 432.95 | 437.70 | 437.70 | 0.92% | 6,964,582 |
| Sep 10, 2025 | 435.00 | 437.50 | 432.00 | 433.70 | 433.70 | 0.21% | 5,516,735 |