Vedanta Limited (NSE:VEDL)
India · Delayed Price · Currency is INR 257.00
+1.00 (0.39%)
Sep 17, 2026, 10:50 AM IST
Vedanta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 254.00 | 257.70 | 253.95 | 257.20 | - | 0.47% | 1,088,313 |
| Sep 16, 2026 | 256.00 | 257.70 | 252.50 | 256.00 | 256.00 | -0.39% | 5,794,228 |
| Sep 15, 2026 | 263.70 | 264.40 | 253.55 | 257.00 | 257.00 | -2.54% | 9,234,199 |
| Sep 11, 2026 | 264.00 | 264.85 | 256.50 | 263.70 | 263.70 | -1.99% | 11,843,976 |
| Sep 10, 2026 | 273.75 | 275.10 | 268.80 | 269.05 | 269.05 | -1.27% | 4,834,991 |
| Sep 9, 2026 | 271.50 | 275.75 | 268.55 | 272.50 | 272.50 | 0.18% | 8,634,652 |
| Sep 8, 2026 | 269.30 | 272.80 | 269.15 | 272.00 | 272.00 | 1.49% | 5,812,809 |
| Sep 7, 2026 | 272.10 | 272.50 | 267.00 | 268.00 | 268.00 | -1.51% | 4,892,640 |
| Sep 4, 2026 | 272.00 | 274.50 | 268.85 | 272.10 | 272.10 | 0.59% | 5,992,724 |
| Sep 3, 2026 | 272.00 | 274.75 | 268.00 | 270.50 | 270.50 | -0.07% | 5,945,928 |
| Sep 2, 2026 | 272.00 | 272.00 | 267.75 | 270.70 | 270.70 | -1.20% | 7,580,567 |
| Sep 1, 2026 | 280.00 | 281.95 | 272.75 | 274.00 | 274.00 | -1.51% | 6,769,011 |
| Aug 31, 2026 | 284.00 | 284.00 | 276.50 | 278.20 | 278.20 | -3.39% | 16,664,814 |
| Aug 28, 2026 | 283.70 | 289.50 | 282.40 | 287.95 | 287.95 | 2.47% | 19,438,996 |
| Aug 27, 2026 | 289.00 | 291.00 | 279.20 | 281.00 | 281.00 | -1.92% | 13,441,814 |
| 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 |