Vedanta Limited (NSE:VEDL)
India · Delayed Price · Currency is INR 286.50
+11.50 (4.18%)
Aug 26, 2026, 3:14 PM IST
Vedanta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 275.50 | 287.00 | 273.25 | 286.50 | 286.50 | 4.18% | 24,161,109 |
| Aug 25, 2026 | 276.00 | 276.80 | 273.00 | 275.00 | 275.00 | -0.72% | 7,970,246 |
| Aug 24, 2026 | 280.05 | 281.45 | 272.40 | 277.00 | 277.00 | -0.72% | 18,926,670 |
| Aug 21, 2026 | 270.30 | 279.70 | 269.00 | 279.00 | 279.00 | 4.10% | 23,088,300 |
| Aug 20, 2026 | 265.20 | 271.95 | 265.20 | 268.00 | 268.00 | 2.06% | 9,569,566 |
| Aug 19, 2026 | 264.00 | 264.70 | 261.35 | 262.60 | 262.60 | -0.53% | 8,301,777 |
| Aug 18, 2026 | 268.90 | 270.50 | 264.00 | 264.00 | 264.00 | -2.11% | 9,772,133 |
| Aug 17, 2026 | 268.00 | 270.65 | 267.05 | 269.70 | 269.70 | 0.82% | 6,638,615 |
| Aug 14, 2026 | 270.00 | 271.10 | 266.55 | 267.50 | 267.50 | -1.33% | 10,612,499 |
| Aug 13, 2026 | 276.20 | 276.90 | 268.75 | 271.10 | 271.10 | -1.70% | 8,900,356 |
| Aug 12, 2026 | 276.25 | 281.00 | 273.00 | 275.80 | 275.80 | 0.29% | 10,568,708 |
| Aug 11, 2026 | 284.90 | 286.40 | 275.00 | 275.00 | 275.00 | -3.05% | 13,475,283 |
| Aug 10, 2026 | 280.00 | 285.80 | 277.20 | 283.65 | 283.65 | 1.72% | 26,401,833 |
| Aug 7, 2026 | 273.95 | 278.85 | 271.85 | 278.85 | 278.85 | 1.40% | 10,287,560 |
| Aug 6, 2026 | 280.95 | 282.35 | 273.60 | 275.00 | 275.00 | -0.72% | 18,499,108 |
| Aug 5, 2026 | 270.00 | 277.20 | 267.60 | 277.00 | 277.00 | 2.97% | 17,363,666 |
| Aug 4, 2026 | 268.00 | 271.90 | 266.05 | 269.00 | 269.00 | 0.65% | 14,077,888 |
| Aug 3, 2026 | 267.90 | 268.80 | 264.50 | 267.25 | 267.25 | 1.14% | 6,725,800 |
| Jul 31, 2026 | 268.80 | 269.00 | 263.00 | 264.25 | 264.25 | -1.21% | 15,446,970 |
| Jul 30, 2026 | 265.40 | 269.70 | 263.25 | 267.50 | 267.50 | 1.13% | 9,414,948 |
| Jul 29, 2026 | 260.15 | 265.50 | 260.10 | 264.50 | 264.50 | 1.99% | 4,780,075 |
| Jul 28, 2026 | 264.65 | 266.00 | 259.00 | 259.35 | 259.35 | -2.00% | 5,991,534 |
| Jul 27, 2026 | 267.05 | 268.10 | 264.00 | 264.65 | 264.65 | - | 7,084,059 |
| Jul 24, 2026 | 262.00 | 266.05 | 260.10 | 264.65 | 264.65 | 0.02% | 6,744,189 |
| Jul 23, 2026 | 261.00 | 268.30 | 261.00 | 264.60 | 264.60 | 0.88% | 9,488,717 |
| Jul 22, 2026 | 264.85 | 266.15 | 260.95 | 262.30 | 262.30 | -0.96% | 6,972,972 |
| Jul 21, 2026 | 261.85 | 266.30 | 259.55 | 264.85 | 264.85 | 1.15% | 11,178,039 |
| Jul 20, 2026 | 253.05 | 262.95 | 252.80 | 261.85 | 261.85 | 3.48% | 13,725,150 |
| Jul 17, 2026 | 258.00 | 258.40 | 249.70 | 253.05 | 253.05 | -1.88% | 24,108,050 |
| Jul 16, 2026 | 261.00 | 262.40 | 256.10 | 257.90 | 257.90 | -1.02% | 15,712,716 |
| Jul 15, 2026 | 268.00 | 271.30 | 260.10 | 260.55 | 260.55 | -2.67% | 21,696,090 |
| Jul 14, 2026 | 269.65 | 270.95 | 266.20 | 267.70 | 267.70 | -0.72% | 11,000,576 |
| Jul 13, 2026 | 271.00 | 271.25 | 268.10 | 269.65 | 269.65 | -1.06% | 9,688,301 |
| Jul 10, 2026 | 273.80 | 276.75 | 272.20 | 272.55 | 272.55 | 0.44% | 11,889,321 |
| Jul 9, 2026 | 273.25 | 274.70 | 270.80 | 271.35 | 271.35 | -0.35% | 10,018,324 |
| Jul 8, 2026 | 273.60 | 278.80 | 270.65 | 272.30 | 272.30 | -1.00% | 20,776,930 |
| Jul 7, 2026 | 282.00 | 282.35 | 274.10 | 275.05 | 275.05 | -2.46% | 13,028,080 |
| Jul 6, 2026 | 281.95 | 282.85 | 278.55 | 282.00 | 282.00 | 0.57% | 9,188,601 |
| Jul 3, 2026 | 279.00 | 282.80 | 278.80 | 280.40 | 280.40 | 1.56% | 12,313,780 |
| Jul 2, 2026 | 277.00 | 279.75 | 275.25 | 276.10 | 276.10 | 0.20% | 11,185,934 |
| Jul 1, 2026 | 280.75 | 281.00 | 274.65 | 275.55 | 275.55 | -1.85% | 15,467,108 |
| Jun 30, 2026 | 283.90 | 283.90 | 278.05 | 280.75 | 280.75 | -1.34% | 17,134,140 |
| Jun 29, 2026 | 270.50 | 287.40 | 270.50 | 284.55 | 284.55 | 4.06% | 57,647,547 |
| Jun 25, 2026 | 279.00 | 279.00 | 271.40 | 273.45 | 273.45 | -3.22% | 39,094,966 |
| Jun 24, 2026 | 280.95 | 284.35 | 278.15 | 282.55 | 282.55 | 0.30% | 21,011,503 |
| Jun 23, 2026 | 294.50 | 294.50 | 279.00 | 281.70 | 281.70 | -7.90% | 174,644,055 |
| Jun 22, 2026 | 300.80 | 306.80 | 300.80 | 305.85 | 305.85 | 1.68% | 13,551,008 |
| Jun 19, 2026 | 302.40 | 304.90 | 299.50 | 300.80 | 300.80 | -1.70% | 15,040,330 |
| Jun 18, 2026 | 307.00 | 309.00 | 302.75 | 306.00 | 306.00 | -0.16% | 12,373,670 |
| Jun 17, 2026 | 299.00 | 308.20 | 297.30 | 306.50 | 306.50 | 2.18% | 17,292,580 |