Vedanta Limited VEDL
NSE · India · Non-Energy Minerals
INR 252.05-6.95 (-2.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 259.00 | -0.38% | INR 260.00 | INR 260.50 | INR 255.15 | 8.64M |
| 2026-09-29 | INR 260.00 | +0.39% | INR 259.00 | INR 260.50 | INR 256.10 | 9.52M |
| 2026-09-28 | INR 259.00 | -2.76% | INR 264.00 | INR 264.40 | INR 258.20 | 7.44M |
| 2026-09-25 | INR 266.35 | -0.43% | INR 266.25 | INR 267.25 | INR 264.30 | 3.77M |
| 2026-09-24 | INR 267.50 | -1.29% | INR 267.90 | INR 269.40 | INR 264.20 | 5.69M |
| 2026-09-23 | INR 271.00 | +3.04% | INR 262.80 | INR 271.35 | INR 262.20 | 11.74M |
| 2026-09-22 | INR 263.00 | +0.96% | INR 261.00 | INR 263.85 | INR 260.20 | 5.42M |
| 2026-09-21 | INR 260.50 | -2.65% | INR 264.50 | INR 264.50 | INR 259.00 | 6.60M |
| 2026-09-18 | INR 267.60 | +3.94% | INR 258.00 | INR 267.60 | INR 258.00 | 8.48M |
| 2026-09-17 | INR 257.45 | +0.57% | INR 254.00 | INR 257.70 | INR 253.95 | 3.30M |
| 2026-09-16 | INR 256.00 | -0.39% | INR 256.00 | INR 257.70 | INR 252.50 | 5.79M |
| 2026-09-15 | INR 257.00 | -2.54% | INR 263.70 | INR 264.40 | INR 253.55 | 9.23M |
| 2026-09-14 | INR 263.70 | 0.00% | INR 263.70 | INR 263.70 | INR 263.70 | 0 |
| 2026-09-11 | INR 263.70 | -1.99% | INR 264.00 | INR 264.85 | INR 256.50 | 11.84M |
| 2026-09-10 | INR 269.05 | -1.27% | INR 273.75 | INR 275.10 | INR 268.80 | 4.83M |
| 2026-09-09 | INR 272.50 | +0.18% | INR 271.50 | INR 275.75 | INR 268.55 | 8.63M |
| 2026-09-08 | INR 272.00 | +1.49% | INR 269.30 | INR 272.80 | INR 269.15 | 5.81M |
| 2026-09-07 | INR 268.00 | -1.51% | INR 272.10 | INR 272.50 | INR 267.00 | 4.89M |
| 2026-09-04 | INR 272.10 | +0.59% | INR 272.00 | INR 274.50 | INR 268.85 | 5.99M |
| 2026-09-03 | INR 270.50 | -0.07% | INR 272.00 | INR 274.75 | INR 268.00 | 5.95M |
| 2026-09-02 | INR 270.70 | -1.20% | INR 272.00 | INR 272.00 | INR 267.75 | 7.58M |
| 2026-09-01 | INR 274.00 | -1.51% | INR 280.00 | INR 281.95 | INR 272.75 | 6.77M |
| 2026-08-31 | INR 278.20 | -3.39% | INR 284.00 | INR 284.00 | INR 276.50 | 16.66M |
| 2026-08-28 | INR 287.95 | +2.47% | INR 283.70 | INR 289.50 | INR 282.40 | 19.44M |
| 2026-08-27 | INR 281.00 | -1.92% | INR 289.00 | INR 291.00 | INR 279.20 | 13.44M |
| 2026-08-26 | INR 286.50 | +4.18% | INR 275.50 | INR 287.00 | INR 273.25 | 24.16M |
| 2026-08-25 | INR 275.00 | -0.72% | INR 276.00 | INR 276.80 | INR 273.00 | 7.97M |
| 2026-08-24 | INR 277.00 | -0.72% | INR 280.05 | INR 281.45 | INR 272.40 | 18.93M |
| 2026-08-21 | INR 279.00 | +4.10% | INR 270.30 | INR 279.70 | INR 269.00 | 23.09M |
| 2026-08-20 | INR 268.00 | +2.06% | INR 265.20 | INR 271.95 | INR 265.20 | 9.57M |
| 2026-08-19 | INR 262.60 | -0.53% | INR 264.00 | INR 264.70 | INR 261.35 | 8.30M |
| 2026-08-18 | INR 264.00 | -2.11% | INR 268.90 | INR 270.50 | INR 264.00 | 9.77M |
| 2026-08-17 | INR 269.70 | +0.82% | INR 268.00 | INR 270.65 | INR 267.05 | 6.64M |
| 2026-08-14 | INR 267.50 | -1.33% | INR 270.00 | INR 271.10 | INR 266.55 | 10.61M |
| 2026-08-13 | INR 271.10 | -1.70% | INR 276.20 | INR 276.90 | INR 268.75 | 8.90M |
| 2026-08-12 | INR 275.80 | +0.29% | INR 276.25 | INR 281.00 | INR 273.00 | 10.57M |
| 2026-08-11 | INR 275.00 | -3.05% | INR 284.90 | INR 286.40 | INR 275.00 | 13.48M |
| 2026-08-10 | INR 283.65 | +1.72% | INR 280.00 | INR 285.80 | INR 277.20 | 26.40M |
| 2026-08-07 | INR 278.85 | +1.40% | INR 273.95 | INR 278.85 | INR 271.85 | 10.29M |
| 2026-08-06 | INR 275.00 | -0.72% | INR 280.95 | INR 282.35 | INR 273.60 | 18.50M |
| 2026-08-05 | INR 277.00 | +2.97% | INR 270.00 | INR 277.20 | INR 267.60 | 17.36M |
| 2026-08-04 | INR 269.00 | +0.65% | INR 268.00 | INR 271.90 | INR 266.05 | 14.08M |
| 2026-08-03 | INR 267.25 | +1.14% | INR 267.90 | INR 268.80 | INR 264.50 | 6.73M |
| 2026-07-31 | INR 264.25 | -1.21% | INR 268.80 | INR 269.00 | INR 263.00 | 15.45M |
| 2026-07-30 | INR 267.50 | +1.13% | INR 265.40 | INR 269.70 | INR 263.25 | 9.41M |
| 2026-07-29 | INR 264.50 | +1.99% | INR 260.15 | INR 265.50 | INR 260.10 | 4.78M |
| 2026-07-28 | INR 259.35 | -2.00% | INR 264.65 | INR 266.00 | INR 259.00 | 5.99M |
| 2026-07-27 | INR 264.65 | 0.00% | INR 267.05 | INR 268.10 | INR 264.00 | 7.08M |
| 2026-07-24 | INR 264.65 | +0.02% | INR 262.00 | INR 266.05 | INR 260.10 | 6.74M |
| 2026-07-23 | INR 264.60 | +0.88% | INR 261.00 | INR 268.30 | INR 261.00 | 9.49M |
| 2026-07-22 | INR 262.30 | -0.96% | INR 264.85 | INR 266.15 | INR 260.95 | 6.97M |
| 2026-07-21 | INR 264.85 | +1.15% | INR 261.85 | INR 266.30 | INR 259.55 | 11.18M |
| 2026-07-20 | INR 261.85 | +3.48% | INR 253.05 | INR 262.95 | INR 252.80 | 13.73M |
| 2026-07-17 | INR 253.05 | -1.88% | INR 258.00 | INR 258.40 | INR 249.70 | 24.11M |
| 2026-07-16 | INR 257.90 | -1.02% | INR 261.00 | INR 262.40 | INR 256.10 | 15.71M |
| 2026-07-15 | INR 260.55 | -2.67% | INR 268.00 | INR 271.30 | INR 260.10 | 21.70M |
| 2026-07-14 | INR 267.70 | -0.72% | INR 269.65 | INR 270.95 | INR 266.20 | 11.00M |
| 2026-07-13 | INR 269.65 | -1.06% | INR 271.00 | INR 271.25 | INR 268.10 | 9.69M |
| 2026-07-10 | INR 272.55 | +0.44% | INR 273.80 | INR 276.75 | INR 272.20 | 11.89M |
| 2026-07-09 | INR 271.35 | -0.35% | INR 273.25 | INR 274.70 | INR 270.80 | 10.02M |
| 2026-07-08 | INR 272.30 | -1.00% | INR 273.60 | INR 278.80 | INR 270.65 | 20.78M |
| 2026-07-07 | INR 275.05 | -2.46% | INR 282.00 | INR 282.35 | INR 274.10 | 13.03M |
| 2026-07-06 | INR 282.00 | +0.57% | INR 281.95 | INR 282.85 | INR 278.55 | 9.19M |
| 2026-07-03 | INR 280.40 | +1.56% | INR 279.00 | INR 282.80 | INR 278.80 | 12.31M |
| 2026-07-02 | INR 276.10 | +0.20% | INR 277.00 | INR 279.75 | INR 275.25 | 11.19M |
| 2026-07-01 | INR 275.55 | -1.85% | INR 280.75 | INR 281.00 | INR 274.65 | 15.47M |
| 2026-06-30 | INR 280.75 | -1.34% | INR 283.90 | INR 283.90 | INR 278.05 | 17.13M |
| 2026-06-29 | INR 284.55 | +4.06% | INR 270.50 | INR 287.40 | INR 270.50 | 57.65M |
| 2026-06-26 | INR 273.45 | 0.00% | INR 273.45 | INR 273.45 | INR 273.45 | 0 |
| 2026-06-25 | INR 273.45 | -3.22% | INR 279.00 | INR 279.00 | INR 271.40 | 39.09M |
| 2026-06-24 | INR 282.55 | +0.30% | INR 280.95 | INR 284.35 | INR 278.15 | 21.01M |
| 2026-06-23 | INR 281.70 | -7.90% | INR 294.50 | INR 294.50 | INR 279.00 | 174.64M |
| 2026-06-22 | INR 305.85 | +1.68% | INR 300.80 | INR 306.80 | INR 300.80 | 13.55M |
| 2026-06-19 | INR 300.80 | -1.70% | INR 302.40 | INR 304.90 | INR 299.50 | 15.04M |
| 2026-06-18 | INR 306.00 | -0.16% | INR 307.00 | INR 309.00 | INR 302.75 | 12.37M |
| 2026-06-17 | INR 306.50 | +2.18% | INR 299.00 | INR 308.20 | INR 297.30 | 17.29M |
| 2026-06-16 | INR 299.95 | -0.84% | INR 302.50 | INR 304.30 | INR 295.60 | 21.93M |
| 2026-06-15 | INR 302.50 | -2.31% | INR 313.15 | INR 318.45 | INR 300.40 | 28.39M |
| 2026-06-12 | INR 309.65 | +1.56% | INR 314.00 | INR 314.00 | INR 303.70 | 18.64M |
| 2026-06-11 | INR 304.90 | +1.87% | INR 295.05 | INR 310.00 | INR 292.80 | 21.78M |
| 2026-06-10 | INR 299.30 | -2.27% | INR 306.30 | INR 306.40 | INR 296.40 | 13.61M |
| 2026-06-09 | INR 306.25 | +0.66% | INR 305.00 | INR 309.80 | INR 303.25 | 12.42M |
| 2026-06-08 | INR 304.25 | -3.60% | INR 311.00 | INR 314.80 | INR 301.65 | 14.49M |
| 2026-06-05 | INR 315.60 | -3.63% | INR 329.60 | INR 329.70 | INR 312.35 | 20.82M |
| 2026-06-04 | INR 327.50 | -0.21% | INR 328.20 | INR 330.80 | INR 325.00 | 13.73M |
| 2026-06-03 | INR 328.20 | -1.60% | INR 333.55 | INR 334.00 | INR 325.00 | 20.19M |
| 2026-06-02 | INR 333.55 | -1.07% | INR 336.45 | INR 343.50 | INR 328.20 | 30.25M |
| 2026-06-01 | INR 337.15 | -4.38% | INR 355.10 | INR 356.65 | INR 335.05 | 21.60M |
| 2026-05-29 | INR 352.60 | -0.59% | INR 359.95 | INR 360.00 | INR 350.00 | 32.68M |
| 2026-05-28 | INR 354.70 | 0.00% | INR 354.70 | INR 354.70 | INR 354.70 | 0 |