Vedanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	298.10	309.90	298.10	305.05	305.05	2.23%	47,596,100
May 11, 2026	296.60	301.55	294.20	298.40	298.40	0.66%	25,738,980
May 8, 2026	305.65	306.40	295.90	296.45	296.45	-2.93%	32,681,570
May 7, 2026	319.90	322.75	303.60	305.40	305.40	-3.48%	64,690,910
May 6, 2026	310.00	318.00	308.60	316.40	316.40	4.11%	75,050,950
May 5, 2026	296.95	305.90	292.00	303.90	303.90	3.14%	69,612,540
May 4, 2026	277.00	296.00	274.95	294.65	294.65	8.51%	86,297,110
Apr 30, 2026	289.50	292.00	268.70	271.55	271.55	-64.90%	73,870,850
Apr 29, 2026	745.00	780.00	732.20	773.60	773.60	4.64%	54,738,720
Apr 28, 2026	747.00	757.95	728.70	739.30	739.30	-0.43%	37,978,280
Apr 27, 2026	724.25	746.60	720.55	742.50	742.50	2.99%	22,351,680
Apr 24, 2026	734.95	734.95	707.60	720.95	720.95	-1.99%	19,062,006
Apr 23, 2026	758.80	758.80	733.05	735.60	735.60	-2.83%	17,456,240
Apr 22, 2026	769.70	773.85	755.50	757.00	757.00	-1.28%	14,257,210
Apr 21, 2026	791.70	795.00	763.15	766.80	766.80	-0.54%	30,562,620
Apr 20, 2026	782.95	782.95	768.15	771.00	771.00	-2.10%	10,554,180
Apr 17, 2026	782.85	791.15	772.40	787.50	787.50	0.59%	9,934,013
Apr 16, 2026	772.00	787.85	770.30	782.85	782.85	2.19%	15,151,300
Apr 15, 2026	752.00	768.00	741.10	766.05	766.05	1.79%	23,115,400
Apr 13, 2026	735.00	754.60	734.00	752.55	752.55	0.99%	12,586,080
Apr 10, 2026	740.00	746.50	731.75	745.15	745.15	1.11%	15,333,990
Apr 9, 2026	725.00	739.00	722.30	737.00	737.00	2.16%	15,515,500
Apr 8, 2026	734.00	735.00	717.30	721.40	721.40	1.14%	16,394,210
Apr 7, 2026	700.05	718.95	693.00	713.25	713.25	3.37%	20,950,890
Apr 6, 2026	687.75	708.40	686.80	690.00	690.00	0.34%	13,013,020
Apr 2, 2026	669.90	689.60	652.80	687.65	687.65	1.54%	16,016,240
Apr 1, 2026	664.00	689.50	663.15	677.20	677.20	3.42%	16,756,670
Mar 30, 2026	652.95	678.60	650.25	654.80	654.80	0.83%	24,457,500
Mar 27, 2026	655.45	666.70	648.05	649.40	649.40	-3.02%	17,226,040
Mar 25, 2026	661.00	673.80	659.00	669.65	658.65	2.77%	12,926,440
Mar 24, 2026	664.00	664.00	643.55	651.60	640.90	0.91%	14,286,850
Mar 23, 2026	660.00	660.90	634.25	645.75	635.14	-3.93%	21,999,650
Mar 20, 2026	670.00	688.15	664.40	672.20	661.16	1.03%	25,993,020
Mar 19, 2026	667.00	688.70	660.40	665.35	654.42	-2.01%	13,840,550
Mar 18, 2026	700.00	700.00	674.50	679.00	667.85	-2.91%	11,227,740
Mar 17, 2026	689.70	702.35	678.40	699.35	687.86	2.01%	9,586,258
Mar 16, 2026	688.00	697.50	677.25	685.60	674.34	-0.57%	11,112,300
Mar 13, 2026	714.50	715.50	684.45	689.55	678.22	-4.18%	15,416,800
Mar 12, 2026	730.25	730.30	704.55	719.60	707.78	-0.27%	10,180,510
Mar 11, 2026	727.60	743.50	715.00	721.55	709.70	-0.06%	15,906,000
Mar 10, 2026	720.00	723.95	703.10	722.00	710.14	1.78%	14,950,490
Mar 9, 2026	709.05	713.25	698.00	709.40	697.75	-1.61%	10,105,470
Mar 6, 2026	712.10	729.30	701.70	721.00	709.16	1.37%	13,468,760
Mar 5, 2026	706.45	737.90	706.00	711.25	699.57	1.46%	22,092,800
Mar 4, 2026	710.10	718.75	691.90	701.00	689.49	-3.09%	14,669,670
Mar 2, 2026	695.00	731.00	695.00	723.35	711.47	0.69%	13,268,750
Feb 27, 2026	734.80	734.80	715.00	718.40	706.60	-2.58%	12,543,850
Feb 26, 2026	733.05	738.35	725.20	737.45	725.34	1.33%	13,822,950
Feb 25, 2026	706.40	732.35	706.40	727.80	715.84	4.70%	23,666,520
Feb 24, 2026	678.50	698.90	676.00	695.10	683.68	2.03%	10,730,600