Vedanta Power Ltd VEDPOWER

NSE · India · Utilities

INR 32.77-0.07 (-0.21%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 32.84	-4.12%	INR 34.25	INR 34.30	INR 32.70	17.06M
2026-09-29	INR 34.25	+6.53%	INR 32.17	INR 34.80	INR 31.80	35.10M
2026-09-28	INR 32.15	-2.43%	INR 33.09	INR 33.11	INR 32.11	6.02M
2026-09-25	INR 32.95	+2.65%	INR 32.10	INR 33.10	INR 31.53	14.27M
2026-09-24	INR 32.10	-2.67%	INR 32.85	INR 32.85	INR 31.90	9.20M
2026-09-23	INR 32.98	+6.15%	INR 31.29	INR 33.44	INR 31.28	28.26M
2026-09-22	INR 31.07	+0.94%	INR 30.86	INR 31.61	INR 30.77	18.01M
2026-09-21	INR 30.78	-1.25%	INR 31.17	INR 31.25	INR 30.70	5.96M
2026-09-18	INR 31.17	+0.52%	INR 31.19	INR 31.60	INR 30.44	12.48M
2026-09-17	INR 31.01	+0.03%	INR 30.95	INR 31.33	INR 30.76	7.70M
2026-09-16	INR 31.00	-2.15%	INR 31.50	INR 31.80	INR 30.78	13.47M
2026-09-15	INR 31.68	-5.77%	INR 33.51	INR 33.55	INR 31.56	15.57M
2026-09-14	INR 33.62	0.00%	INR 33.62	INR 33.62	INR 33.62	0
2026-09-11	INR 33.62	-1.00%	INR 33.80	INR 33.94	INR 33.34	5.96M
2026-09-10	INR 33.96	-0.93%	INR 34.39	INR 34.50	INR 33.81	10.91M
2026-09-09	INR 34.28	0.00%	INR 34.34	INR 34.75	INR 34.02	8.45M
2026-09-08	INR 34.28	+0.47%	INR 34.30	INR 34.82	INR 34.15	8.55M
2026-09-07	INR 34.12	-0.23%	INR 34.20	INR 34.54	INR 33.75	12.16M
2026-09-04	INR 34.20	-0.26%	INR 34.37	INR 34.59	INR 34.13	12.24M
2026-09-03	INR 34.29	-1.24%	INR 34.90	INR 35.10	INR 34.20	11.03M
2026-09-02	INR 34.72	-0.32%	INR 34.75	INR 35.07	INR 34.22	9.13M
2026-09-01	INR 34.83	-0.99%	INR 35.40	INR 35.48	INR 34.56	8.57M
2026-08-31	INR 35.18	-3.98%	INR 36.64	INR 36.64	INR 35.10	17.25M
2026-08-28	INR 36.64	-2.29%	INR 37.65	INR 37.75	INR 36.51	13.25M
2026-08-27	INR 37.50	+0.03%	INR 37.60	INR 38.35	INR 37.25	19.39M
2026-08-26	INR 37.49	+1.52%	INR 36.94	INR 37.69	INR 36.84	20.66M
2026-08-25	INR 36.93	+1.74%	INR 36.35	INR 37.07	INR 36.07	12.51M
2026-08-24	INR 36.30	0.00%	INR 36.50	INR 37.30	INR 36.14	20.32M
2026-08-21	INR 36.30	+0.72%	INR 36.10	INR 36.72	INR 35.85	13.54M
2026-08-20	INR 36.04	+0.47%	INR 36.09	INR 36.40	INR 35.65	14.75M
2026-08-19	INR 35.87	-0.86%	INR 36.19	INR 36.27	INR 35.73	9.69M
2026-08-18	INR 36.18	-1.12%	INR 36.49	INR 37.14	INR 36.13	17.82M
2026-08-17	INR 36.59	+0.14%	INR 36.50	INR 36.98	INR 36.08	9.96M
2026-08-14	INR 36.54	-0.92%	INR 36.72	INR 37.02	INR 36.38	10.41M
2026-08-13	INR 36.88	+0.35%	INR 36.90	INR 37.10	INR 36.52	16.62M
2026-08-12	INR 36.75	+0.38%	INR 36.50	INR 37.15	INR 36.36	22.88M
2026-08-11	INR 36.61	+0.30%	INR 36.70	INR 37.68	INR 36.00	49.97M
2026-08-10	INR 36.50	+2.93%	INR 35.46	INR 37.71	INR 34.95	68.92M
2026-08-07	INR 35.46	-0.89%	INR 35.70	INR 36.35	INR 35.30	15.01M
2026-08-06	INR 35.78	+0.87%	INR 35.60	INR 36.15	INR 35.45	13.30M
2026-08-05	INR 35.47	-0.42%	INR 36.10	INR 36.80	INR 35.20	24.31M
2026-08-04	INR 35.62	+1.19%	INR 35.10	INR 36.48	INR 34.91	31.69M
2026-08-03	INR 35.20	+1.97%	INR 34.90	INR 35.64	INR 34.45	18.83M
2026-07-31	INR 34.52	+2.07%	INR 34.00	INR 35.54	INR 33.06	31.14M
2026-07-30	INR 33.82	-4.25%	INR 34.50	INR 35.17	INR 33.66	32.09M
2026-07-29	INR 35.32	-0.95%	INR 36.00	INR 36.26	INR 34.70	16.95M
2026-07-28	INR 35.66	-3.54%	INR 37.19	INR 37.19	INR 35.45	15.14M
2026-07-27	INR 36.97	+5.60%	INR 35.74	INR 37.43	INR 35.41	23.42M
2026-07-24	INR 35.01	+1.04%	INR 34.54	INR 35.42	INR 33.88	20.59M
2026-07-23	INR 34.65	-2.06%	INR 35.20	INR 36.14	INR 34.45	20.78M
2026-07-22	INR 35.38	-6.38%	INR 37.70	INR 37.70	INR 35.20	28.10M
2026-07-21	INR 37.79	-1.36%	INR 38.41	INR 38.47	INR 37.64	10.11M
2026-07-20	INR 38.31	+1.08%	INR 38.00	INR 38.55	INR 37.22	21.10M
2026-07-17	INR 37.90	-3.64%	INR 39.33	INR 39.45	INR 37.10	37.96M
2026-07-16	INR 39.33	+0.38%	INR 39.23	INR 40.05	INR 39.06	17.60M
2026-07-15	INR 39.18	-2.15%	INR 40.30	INR 40.72	INR 39.10	26.64M
2026-07-14	INR 40.04	-3.36%	INR 41.41	INR 41.41	INR 40.00	30.28M
2026-07-13	INR 41.43	-0.96%	INR 41.50	INR 42.49	INR 41.11	36.36M
2026-07-10	INR 41.83	+1.58%	INR 41.50	INR 42.76	INR 41.11	44.36M
2026-07-09	INR 41.18	+1.08%	INR 41.70	INR 42.03	INR 40.32	36.33M
2026-07-08	INR 40.74	-2.58%	INR 41.36	INR 43.20	INR 40.52	67.06M
2026-07-07	INR 41.82	-2.77%	INR 43.00	INR 43.20	INR 41.44	34.85M
2026-07-06	INR 43.01	-5.91%	INR 45.49	INR 46.31	INR 42.71	55.42M
2026-07-03	INR 45.71	-6.02%	INR 49.00	INR 49.88	INR 44.50	158.54M
2026-07-02	INR 48.64	+10.02%	INR 44.80	INR 49.49	INR 44.58	180.66M
2026-07-01	INR 44.21	+9.76%	INR 40.39	INR 47.24	INR 39.84	208.29M
2026-06-30	INR 40.28	-2.47%	INR 40.80	INR 42.30	INR 39.41	47.76M
2026-06-29	INR 41.30	-2.64%	INR 42.50	INR 42.85	INR 41.00	25.02M
2026-06-26	INR 42.42	0.00%	INR 42.42	INR 42.42	INR 42.42	0
2026-06-25	INR 42.42	-2.73%	INR 43.50	INR 43.60	INR 41.50	19.99M
2026-06-24	INR 43.61	-1.04%	INR 43.55	INR 44.39	INR 42.32	32.83M
2026-06-23	INR 44.07	+2.30%	INR 45.23	INR 45.23	INR 43.50	46.66M
2026-06-22	INR 43.08	+5.00%	INR 42.00	INR 43.08	INR 41.55	30.87M
2026-06-19	INR 41.03	+1.23%	INR 40.40	INR 42.25	INR 39.20	38.49M
2026-06-18	INR 40.53	-3.50%	INR 42.10	INR 43.50	INR 40.25	117.59M
2026-06-17	INR 42.00	+5.00%	INR 39.00	INR 42.00	INR 39.00	66.06M
2026-06-16	INR 40.00	-2.30%	INR 39.72	INR 42.98	INR 39.00	118.61M
2026-06-15	INR 40.94	—	INR 41.80	INR 43.89	INR 39.71	83.62M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 32.84	-4.12%	INR 34.25	INR 34.30	INR 32.70	17.06M
2026-09-29	INR 34.25	+6.53%	INR 32.17	INR 34.80	INR 31.80	35.10M
2026-09-28	INR 32.15	-2.43%	INR 33.09	INR 33.11	INR 32.11	6.02M
2026-09-25	INR 32.95	+2.65%	INR 32.10	INR 33.10	INR 31.53	14.27M
2026-09-24	INR 32.10	-2.67%	INR 32.85	INR 32.85	INR 31.90	9.20M
2026-09-23	INR 32.98	+6.15%	INR 31.29	INR 33.44	INR 31.28	28.26M
2026-09-22	INR 31.07	+0.94%	INR 30.86	INR 31.61	INR 30.77	18.01M
2026-09-21	INR 30.78	-1.25%	INR 31.17	INR 31.25	INR 30.70	5.96M
2026-09-18	INR 31.17	+0.52%	INR 31.19	INR 31.60	INR 30.44	12.48M
2026-09-17	INR 31.01	+0.03%	INR 30.95	INR 31.33	INR 30.76	7.70M
2026-09-16	INR 31.00	-2.15%	INR 31.50	INR 31.80	INR 30.78	13.47M
2026-09-15	INR 31.68	-5.77%	INR 33.51	INR 33.55	INR 31.56	15.57M
2026-09-14	INR 33.62	0.00%	INR 33.62	INR 33.62	INR 33.62	0
2026-09-11	INR 33.62	-1.00%	INR 33.80	INR 33.94	INR 33.34	5.96M
2026-09-10	INR 33.96	-0.93%	INR 34.39	INR 34.50	INR 33.81	10.91M
2026-09-09	INR 34.28	0.00%	INR 34.34	INR 34.75	INR 34.02	8.45M
2026-09-08	INR 34.28	+0.47%	INR 34.30	INR 34.82	INR 34.15	8.55M
2026-09-07	INR 34.12	-0.23%	INR 34.20	INR 34.54	INR 33.75	12.16M
2026-09-04	INR 34.20	-0.26%	INR 34.37	INR 34.59	INR 34.13	12.24M
2026-09-03	INR 34.29	-1.24%	INR 34.90	INR 35.10	INR 34.20	11.03M
2026-09-02	INR 34.72	-0.32%	INR 34.75	INR 35.07	INR 34.22	9.13M
2026-09-01	INR 34.83	-0.99%	INR 35.40	INR 35.48	INR 34.56	8.57M
2026-08-31	INR 35.18	-3.98%	INR 36.64	INR 36.64	INR 35.10	17.25M
2026-08-28	INR 36.64	-2.29%	INR 37.65	INR 37.75	INR 36.51	13.25M
2026-08-27	INR 37.50	+0.03%	INR 37.60	INR 38.35	INR 37.25	19.39M
2026-08-26	INR 37.49	+1.52%	INR 36.94	INR 37.69	INR 36.84	20.66M
2026-08-25	INR 36.93	+1.74%	INR 36.35	INR 37.07	INR 36.07	12.51M
2026-08-24	INR 36.30	0.00%	INR 36.50	INR 37.30	INR 36.14	20.32M
2026-08-21	INR 36.30	+0.72%	INR 36.10	INR 36.72	INR 35.85	13.54M
2026-08-20	INR 36.04	+0.47%	INR 36.09	INR 36.40	INR 35.65	14.75M
2026-08-19	INR 35.87	-0.86%	INR 36.19	INR 36.27	INR 35.73	9.69M
2026-08-18	INR 36.18	-1.12%	INR 36.49	INR 37.14	INR 36.13	17.82M
2026-08-17	INR 36.59	+0.14%	INR 36.50	INR 36.98	INR 36.08	9.96M
2026-08-14	INR 36.54	-0.92%	INR 36.72	INR 37.02	INR 36.38	10.41M
2026-08-13	INR 36.88	+0.35%	INR 36.90	INR 37.10	INR 36.52	16.62M
2026-08-12	INR 36.75	+0.38%	INR 36.50	INR 37.15	INR 36.36	22.88M
2026-08-11	INR 36.61	+0.30%	INR 36.70	INR 37.68	INR 36.00	49.97M
2026-08-10	INR 36.50	+2.93%	INR 35.46	INR 37.71	INR 34.95	68.92M
2026-08-07	INR 35.46	-0.89%	INR 35.70	INR 36.35	INR 35.30	15.01M
2026-08-06	INR 35.78	+0.87%	INR 35.60	INR 36.15	INR 35.45	13.30M
2026-08-05	INR 35.47	-0.42%	INR 36.10	INR 36.80	INR 35.20	24.31M
2026-08-04	INR 35.62	+1.19%	INR 35.10	INR 36.48	INR 34.91	31.69M
2026-08-03	INR 35.20	+1.97%	INR 34.90	INR 35.64	INR 34.45	18.83M
2026-07-31	INR 34.52	+2.07%	INR 34.00	INR 35.54	INR 33.06	31.14M
2026-07-30	INR 33.82	-4.25%	INR 34.50	INR 35.17	INR 33.66	32.09M
2026-07-29	INR 35.32	-0.95%	INR 36.00	INR 36.26	INR 34.70	16.95M
2026-07-28	INR 35.66	-3.54%	INR 37.19	INR 37.19	INR 35.45	15.14M
2026-07-27	INR 36.97	+5.60%	INR 35.74	INR 37.43	INR 35.41	23.42M
2026-07-24	INR 35.01	+1.04%	INR 34.54	INR 35.42	INR 33.88	20.59M
2026-07-23	INR 34.65	-2.06%	INR 35.20	INR 36.14	INR 34.45	20.78M
2026-07-22	INR 35.38	-6.38%	INR 37.70	INR 37.70	INR 35.20	28.10M
2026-07-21	INR 37.79	-1.36%	INR 38.41	INR 38.47	INR 37.64	10.11M
2026-07-20	INR 38.31	+1.08%	INR 38.00	INR 38.55	INR 37.22	21.10M
2026-07-17	INR 37.90	-3.64%	INR 39.33	INR 39.45	INR 37.10	37.96M
2026-07-16	INR 39.33	+0.38%	INR 39.23	INR 40.05	INR 39.06	17.60M
2026-07-15	INR 39.18	-2.15%	INR 40.30	INR 40.72	INR 39.10	26.64M
2026-07-14	INR 40.04	-3.36%	INR 41.41	INR 41.41	INR 40.00	30.28M
2026-07-13	INR 41.43	-0.96%	INR 41.50	INR 42.49	INR 41.11	36.36M
2026-07-10	INR 41.83	+1.58%	INR 41.50	INR 42.76	INR 41.11	44.36M
2026-07-09	INR 41.18	+1.08%	INR 41.70	INR 42.03	INR 40.32	36.33M
2026-07-08	INR 40.74	-2.58%	INR 41.36	INR 43.20	INR 40.52	67.06M
2026-07-07	INR 41.82	-2.77%	INR 43.00	INR 43.20	INR 41.44	34.85M
2026-07-06	INR 43.01	-5.91%	INR 45.49	INR 46.31	INR 42.71	55.42M
2026-07-03	INR 45.71	-6.02%	INR 49.00	INR 49.88	INR 44.50	158.54M
2026-07-02	INR 48.64	+10.02%	INR 44.80	INR 49.49	INR 44.58	180.66M
2026-07-01	INR 44.21	+9.76%	INR 40.39	INR 47.24	INR 39.84	208.29M
2026-06-30	INR 40.28	-2.47%	INR 40.80	INR 42.30	INR 39.41	47.76M
2026-06-29	INR 41.30	-2.64%	INR 42.50	INR 42.85	INR 41.00	25.02M
2026-06-26	INR 42.42	0.00%	INR 42.42	INR 42.42	INR 42.42	0
2026-06-25	INR 42.42	-2.73%	INR 43.50	INR 43.60	INR 41.50	19.99M
2026-06-24	INR 43.61	-1.04%	INR 43.55	INR 44.39	INR 42.32	32.83M
2026-06-23	INR 44.07	+2.30%	INR 45.23	INR 45.23	INR 43.50	46.66M
2026-06-22	INR 43.08	+5.00%	INR 42.00	INR 43.08	INR 41.55	30.87M
2026-06-19	INR 41.03	+1.23%	INR 40.40	INR 42.25	INR 39.20	38.49M
2026-06-18	INR 40.53	-3.50%	INR 42.10	INR 43.50	INR 40.25	117.59M
2026-06-17	INR 42.00	+5.00%	INR 39.00	INR 42.00	INR 39.00	66.06M
2026-06-16	INR 40.00	-2.30%	INR 39.72	INR 42.98	INR 39.00	118.61M
2026-06-15	INR 40.94	—	INR 41.80	INR 43.89	INR 39.71	83.62M