Vedanta Limited (NSE:VEDL)
India · Delayed Price · Currency is INR 235.00
+1.95 (0.84%)
Oct 29, 2026, 11:50 AM IST
Vedanta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 236.00 | 237.75 | 232.00 | 235.00 | 235.00 | 0.84% | 6,772,884 |
| Oct 28, 2026 | 227.35 | 233.65 | 226.40 | 233.05 | 233.05 | 3.30% | 11,721,873 |
| Oct 27, 2026 | 227.50 | 231.25 | 225.60 | 225.60 | 225.60 | -0.84% | 14,352,616 |
| Oct 26, 2026 | 225.90 | 228.40 | 221.60 | 227.50 | 227.50 | 0.44% | 7,071,561 |
| Oct 23, 2026 | 230.60 | 232.00 | 223.35 | 226.50 | 226.50 | -3.56% | 11,152,379 |
| Oct 22, 2026 | 234.00 | 235.45 | 229.40 | 234.85 | 234.85 | -0.84% | 9,746,939 |
| Oct 21, 2026 | 247.00 | 247.00 | 233.10 | 236.85 | 236.85 | -2.61% | 12,188,695 |
| Oct 19, 2026 | 248.00 | 249.10 | 242.50 | 243.20 | 243.20 | -1.18% | 5,411,850 |
| Oct 16, 2026 | 246.10 | 249.50 | 245.35 | 246.10 | 246.10 | 0.08% | 7,395,177 |
| Oct 15, 2026 | 248.00 | 248.00 | 243.30 | 245.90 | 245.90 | -1.64% | 11,484,446 |
| Oct 14, 2026 | 253.75 | 253.85 | 249.65 | 250.00 | 250.00 | -0.52% | 13,989,600 |
| Oct 13, 2026 | 263.10 | 264.00 | 253.60 | 256.30 | 251.30 | -3.25% | 19,282,774 |
| Oct 12, 2026 | 265.95 | 267.50 | 260.55 | 264.90 | 259.73 | 0.34% | 10,325,784 |
| Oct 9, 2026 | 254.60 | 264.50 | 254.35 | 264.00 | 258.85 | 4.31% | 11,577,993 |
| Oct 8, 2026 | 262.00 | 262.35 | 253.10 | 253.10 | 248.16 | -3.18% | 13,299,826 |
| Oct 7, 2026 | 264.50 | 265.20 | 258.80 | 261.40 | 256.30 | -1.58% | 10,190,251 |
| Oct 6, 2026 | 257.20 | 267.70 | 256.60 | 265.60 | 260.42 | 4.14% | 14,899,808 |
| Oct 5, 2026 | 253.30 | 256.60 | 252.05 | 255.05 | 250.07 | 1.19% | 7,161,255 |
| Oct 1, 2026 | 256.35 | 257.20 | 247.25 | 252.05 | 247.13 | -2.68% | 10,131,800 |
| Sep 30, 2026 | 260.00 | 260.50 | 255.15 | 259.00 | 253.95 | -0.38% | 8,639,213 |
| Sep 29, 2026 | 259.00 | 260.50 | 256.10 | 260.00 | 254.93 | 0.39% | 9,517,563 |
| Sep 28, 2026 | 264.00 | 264.40 | 258.20 | 259.00 | 253.95 | -2.76% | 7,437,078 |
| Sep 25, 2026 | 266.25 | 267.25 | 264.30 | 266.35 | 261.15 | -0.43% | 3,768,892 |
| Sep 24, 2026 | 267.90 | 269.40 | 264.20 | 267.50 | 262.28 | -1.29% | 5,685,750 |
| Sep 23, 2026 | 262.80 | 271.35 | 262.20 | 271.00 | 265.71 | 3.04% | 11,735,115 |
| Sep 22, 2026 | 261.00 | 263.85 | 260.20 | 263.00 | 257.87 | 0.96% | 5,419,840 |
| Sep 21, 2026 | 264.50 | 264.50 | 259.00 | 260.50 | 255.42 | -2.65% | 6,600,043 |
| Sep 18, 2026 | 258.00 | 267.60 | 258.00 | 267.60 | 262.38 | 3.94% | 8,484,152 |
| Sep 17, 2026 | 254.00 | 257.70 | 253.95 | 257.45 | 252.43 | 0.57% | 3,297,466 |
| Sep 16, 2026 | 256.00 | 257.70 | 252.50 | 256.00 | 251.01 | -0.39% | 5,794,228 |
| Sep 15, 2026 | 263.70 | 264.40 | 253.55 | 257.00 | 251.99 | -2.54% | 9,234,199 |
| Sep 11, 2026 | 264.00 | 264.85 | 256.50 | 263.70 | 258.56 | -1.99% | 11,843,976 |
| Sep 10, 2026 | 273.75 | 275.10 | 268.80 | 269.05 | 263.80 | -1.27% | 4,834,991 |
| Sep 9, 2026 | 271.50 | 275.75 | 268.55 | 272.50 | 267.18 | 0.18% | 8,634,652 |
| Sep 8, 2026 | 269.30 | 272.80 | 269.15 | 272.00 | 266.69 | 1.49% | 5,812,809 |
| Sep 7, 2026 | 272.10 | 272.50 | 267.00 | 268.00 | 262.77 | -1.51% | 4,892,640 |
| Sep 4, 2026 | 272.00 | 274.50 | 268.85 | 272.10 | 266.79 | 0.59% | 5,992,724 |
| Sep 3, 2026 | 272.00 | 274.75 | 268.00 | 270.50 | 265.22 | -0.07% | 5,945,928 |
| Sep 2, 2026 | 272.00 | 272.00 | 267.75 | 270.70 | 265.42 | -1.20% | 7,580,567 |
| Sep 1, 2026 | 280.00 | 281.95 | 272.75 | 274.00 | 268.65 | -1.51% | 6,769,011 |
| Aug 31, 2026 | 284.00 | 284.00 | 276.50 | 278.20 | 272.77 | -3.39% | 16,664,814 |
| Aug 28, 2026 | 283.70 | 289.50 | 282.40 | 287.95 | 282.33 | 2.47% | 19,438,996 |
| Aug 27, 2026 | 289.00 | 291.00 | 279.20 | 281.00 | 275.52 | -1.92% | 13,441,814 |
| Aug 26, 2026 | 275.50 | 287.00 | 273.25 | 286.50 | 280.91 | 4.18% | 24,161,109 |
| Aug 25, 2026 | 276.00 | 276.80 | 273.00 | 275.00 | 269.64 | -0.72% | 7,970,246 |
| Aug 24, 2026 | 280.05 | 281.45 | 272.40 | 277.00 | 271.60 | -0.72% | 18,926,670 |
| Aug 21, 2026 | 270.30 | 279.70 | 269.00 | 279.00 | 273.56 | 4.10% | 23,088,301 |
| Aug 20, 2026 | 265.20 | 271.95 | 265.20 | 268.00 | 262.77 | 2.06% | 9,569,566 |
| Aug 19, 2026 | 264.00 | 264.70 | 261.35 | 262.60 | 257.48 | -0.53% | 8,301,777 |
| Aug 18, 2026 | 268.90 | 270.50 | 264.00 | 264.00 | 258.85 | -2.11% | 9,772,133 |