Vedanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	302.50	304.30	295.60	299.95	299.95	-0.84%	21,934,300
Jun 15, 2026	313.15	318.45	300.40	302.50	302.50	-2.31%	28,394,760
Jun 12, 2026	314.00	314.00	303.70	309.65	309.65	1.56%	18,636,470
Jun 11, 2026	295.05	310.00	292.80	304.90	304.90	1.87%	21,784,560
Jun 10, 2026	306.30	306.40	296.40	299.30	299.30	-2.27%	13,610,670
Jun 9, 2026	305.00	309.80	303.25	306.25	306.25	0.66%	12,416,474
Jun 8, 2026	311.00	314.80	301.65	304.25	304.25	-3.60%	14,491,919
Jun 5, 2026	329.60	329.70	312.35	315.60	315.60	-3.63%	20,824,970
Jun 4, 2026	328.20	330.80	325.00	327.50	327.50	-0.21%	13,730,880
Jun 3, 2026	333.55	334.00	325.00	328.20	328.20	-1.60%	20,194,360
Jun 2, 2026	336.45	343.50	328.20	333.55	333.55	-1.07%	30,249,460
Jun 1, 2026	355.10	356.65	335.05	337.15	337.15	-4.38%	21,598,320
May 29, 2026	359.95	360.00	350.00	352.60	352.60	-0.59%	32,684,440
May 27, 2026	347.40	357.95	345.90	354.70	354.70	2.84%	26,959,200
May 26, 2026	332.50	348.50	332.15	344.90	344.90	3.73%	39,844,071
May 25, 2026	333.00	335.40	330.50	332.50	332.50	0.77%	11,129,210
May 22, 2026	331.00	333.60	327.00	329.95	329.95	0.06%	14,086,710
May 21, 2026	338.00	338.25	328.90	329.75	329.75	-1.20%	14,507,400
May 20, 2026	332.55	339.45	331.45	333.75	333.75	-1.16%	21,015,650
May 19, 2026	325.40	339.00	325.40	337.65	337.65	3.26%	35,074,010
May 18, 2026	323.90	329.35	320.65	327.00	327.00	-1.22%	21,115,770
May 15, 2026	338.90	338.90	325.00	331.05	331.05	-2.32%	56,392,800
May 14, 2026	329.00	340.65	325.10	338.90	338.90	4.81%	77,635,930
May 13, 2026	311.95	325.50	308.80	323.35	323.35	6.00%	72,680,540
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