Vedanta Limited (500295.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 380.00 | 387.65 | 377.00 | 380.80 | 380.80 | 510,823 |
| 24 Apr 2024 | 375.25 | 386.50 | 375.25 | 383.25 | 383.25 | 454,399 |
| 23 Apr 2024 | 382.75 | 383.20 | 371.20 | 377.00 | 377.00 | 486,060 |
| 22 Apr 2024 | 392.60 | 392.75 | 373.50 | 380.75 | 380.75 | 737,148 |
| 19 Apr 2024 | 388.10 | 396.95 | 381.95 | 385.85 | 385.85 | 2,558,179 |
| 18 Apr 2024 | 385.50 | 394.70 | 383.35 | 388.90 | 388.90 | 1,539,775 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 370.55 | 381.70 | 364.10 | 378.00 | 378.00 | 1,786,115 |
| 15 Apr 2024 | 368.35 | 384.00 | 360.20 | 370.55 | 370.55 | 3,971,680 |
| 12 Apr 2024 | 366.40 | 375.00 | 360.75 | 373.10 | 373.10 | 1,736,919 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 346.40 | 369.60 | 345.60 | 361.70 | 361.70 | 5,401,383 |
| 09 Apr 2024 | 324.40 | 339.50 | 320.60 | 338.20 | 338.20 | 974,936 |
| 08 Apr 2024 | 324.65 | 325.30 | 317.40 | 323.15 | 323.15 | 664,884 |
| 05 Apr 2024 | 311.05 | 322.10 | 306.00 | 318.90 | 318.90 | 2,117,966 |
| 04 Apr 2024 | 305.25 | 312.50 | 301.70 | 310.25 | 310.25 | 945,728 |
| 03 Apr 2024 | 301.00 | 308.00 | 297.70 | 298.55 | 298.55 | 841,860 |
| 02 Apr 2024 | 287.10 | 301.90 | 285.95 | 301.15 | 301.15 | 1,116,972 |
| 01 Apr 2024 | 273.40 | 288.00 | 273.40 | 287.35 | 287.35 | 539,118 |
| 28 Mar 2024 | 271.65 | 275.20 | 270.95 | 271.65 | 271.65 | 333,514 |
| 27 Mar 2024 | 268.35 | 274.15 | 267.70 | 271.60 | 271.60 | 256,065 |
| 26 Mar 2024 | 271.50 | 272.80 | 267.95 | 268.30 | 268.30 | 5,064,522 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 273.70 | 274.35 | 269.90 | 270.90 | 270.90 | 520,476 |
| 21 Mar 2024 | 270.25 | 274.10 | 270.20 | 273.30 | 273.30 | 214,303 |
| 20 Mar 2024 | 267.50 | 269.95 | 261.80 | 267.50 | 267.50 | 374,520 |
| 19 Mar 2024 | 270.95 | 274.75 | 265.90 | 267.00 | 267.00 | 270,959 |
| 18 Mar 2024 | 265.05 | 272.80 | 262.30 | 271.05 | 271.05 | 338,784 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 251.00 | 261.45 | 251.00 | 260.20 | 260.20 | 465,843 |
| 13 Mar 2024 | 268.35 | 270.45 | 249.75 | 251.85 | 251.85 | 726,147 |
| 12 Mar 2024 | 275.65 | 276.80 | 267.50 | 270.30 | 270.30 | 303,283 |
| 11 Mar 2024 | 282.75 | 282.75 | 274.40 | 275.35 | 275.35 | 222,593 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 283.05 | 287.40 | 281.00 | 282.75 | 282.75 | 943,504 |
| 06 Mar 2024 | 285.85 | 289.15 | 275.00 | 282.45 | 282.45 | 653,664 |
| 05 Mar 2024 | 277.15 | 288.25 | 274.50 | 285.60 | 285.60 | 2,586,354 |
| 04 Mar 2024 | 272.60 | 279.10 | 272.60 | 276.45 | 276.45 | 467,829 |
| 01 Mar 2024 | 265.95 | 272.70 | 263.25 | 271.70 | 271.70 | 1,690,084 |
| 29 Feb 2024 | 264.95 | 269.75 | 260.85 | 268.20 | 268.20 | 436,721 |
| 28 Feb 2024 | 266.90 | 272.15 | 261.85 | 262.80 | 262.80 | 669,999 |
| 27 Feb 2024 | 265.45 | 268.10 | 262.60 | 263.75 | 263.75 | 612,863 |
| 26 Feb 2024 | 269.05 | 269.05 | 264.10 | 265.25 | 265.25 | 656,685 |
| 23 Feb 2024 | 271.65 | 272.15 | 268.10 | 268.40 | 268.40 | 362,123 |
| 22 Feb 2024 | 271.50 | 272.70 | 267.20 | 271.35 | 271.35 | 275,097 |
| 21 Feb 2024 | 273.35 | 276.30 | 268.50 | 269.90 | 269.90 | 1,101,675 |
| 20 Feb 2024 | 271.35 | 272.20 | 268.10 | 270.35 | 270.35 | 554,767 |
| 16 Feb 2024 | 269.45 | 272.00 | 265.50 | 266.85 | 266.85 | 1,530,561 |
| 15 Feb 2024 | 284.20 | 287.55 | 255.90 | 268.00 | 268.00 | 95,458,852 |
| 14 Feb 2024 | 268.25 | 282.50 | 264.65 | 279.20 | 279.20 | 580,570 |
| 13 Feb 2024 | 267.55 | 271.00 | 260.85 | 269.45 | 269.45 | 209,265 |
| 12 Feb 2024 | 276.55 | 281.25 | 265.25 | 267.50 | 267.50 | 751,996 |
| 09 Feb 2024 | 278.55 | 280.00 | 268.30 | 274.35 | 274.35 | 555,002 |
| 08 Feb 2024 | 284.00 | 285.35 | 276.70 | 278.85 | 278.85 | 422,552 |
| 07 Feb 2024 | 284.15 | 285.50 | 277.65 | 282.00 | 282.00 | 395,255 |
| 06 Feb 2024 | 274.40 | 284.40 | 269.85 | 282.85 | 282.85 | 483,730 |
| 05 Feb 2024 | 272.60 | 279.80 | 271.45 | 273.35 | 273.35 | 586,403 |
| 02 Feb 2024 | 270.85 | 276.75 | 268.75 | 272.45 | 272.45 | 662,726 |
| 01 Feb 2024 | 275.15 | 276.35 | 265.05 | 268.45 | 268.45 | 334,421 |
| 31 Jan 2024 | 267.00 | 276.70 | 265.90 | 273.80 | 273.80 | 1,216,157 |
| 30 Jan 2024 | 267.80 | 271.35 | 265.40 | 266.35 | 266.35 | 274,589 |
| 29 Jan 2024 | 263.60 | 269.10 | 260.50 | 267.75 | 267.75 | 428,139 |
| 26 Jan 2024 | 263.55 | 263.55 | 263.55 | 263.55 | 263.55 | - |
| 25 Jan 2024 | 263.30 | 266.85 | 260.60 | 263.55 | 263.55 | 860,233 |
| 24 Jan 2024 | 255.00 | 263.20 | 253.10 | 262.50 | 262.50 | 621,782 |
| 23 Jan 2024 | 267.65 | 267.65 | 250.85 | 252.15 | 252.15 | 486,890 |
| 22 Jan 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - |
| 19 Jan 2024 | 268.00 | 269.65 | 265.85 | 266.20 | 266.20 | 268,373 |
| 18 Jan 2024 | 265.15 | 268.80 | 258.00 | 267.30 | 267.30 | 882,200 |
| 17 Jan 2024 | 270.90 | 272.10 | 263.65 | 265.45 | 265.45 | 442,448 |
| 16 Jan 2024 | 276.65 | 277.95 | 269.50 | 273.05 | 273.05 | 632,771 |
| 12 Jan 2024 | 274.60 | 274.85 | 270.20 | 272.40 | 272.40 | 3,238,310 |
| 11 Jan 2024 | 268.25 | 276.00 | 266.55 | 274.60 | 274.60 | 967,058 |
| 10 Jan 2024 | 254.80 | 268.05 | 251.90 | 267.00 | 267.00 | 3,097,413 |
| 09 Jan 2024 | 262.00 | 264.25 | 256.00 | 260.45 | 260.45 | 1,231,091 |
| 08 Jan 2024 | 265.85 | 267.55 | 257.80 | 258.55 | 258.55 | 353,021 |
| 05 Jan 2024 | 265.85 | 271.15 | 263.20 | 265.75 | 265.75 | 638,564 |
| 04 Jan 2024 | 269.60 | 270.70 | 265.20 | 266.10 | 266.10 | 614,475 |
| 03 Jan 2024 | 258.85 | 267.20 | 255.75 | 263.65 | 263.65 | 828,425 |
| 02 Jan 2024 | 257.45 | 259.35 | 253.05 | 258.05 | 258.05 | 803,779 |
| 29 Dec 2023 | 255.65 | 259.70 | 254.05 | 258.50 | 258.50 | 445,247 |
| 28 Dec 2023 | 252.70 | 259.35 | 252.70 | 257.50 | 257.50 | 614,799 |
| 27 Dec 2023 | 252.15 | 254.35 | 250.95 | 252.30 | 252.30 | 581,330 |
| 27 Dec 2023 | 11 Dividend | |||||
| 26 Dec 2023 | 262.45 | 262.85 | 259.60 | 261.65 | 250.65 | 1,501,457 |
| 22 Dec 2023 | 259.45 | 261.35 | 257.75 | 259.75 | 248.83 | 1,190,197 |
| 21 Dec 2023 | 250.55 | 256.70 | 249.30 | 256.00 | 245.24 | 572,937 |
| 20 Dec 2023 | 264.75 | 264.75 | 250.70 | 251.35 | 240.78 | 1,943,504 |
| 19 Dec 2023 | 266.90 | 266.90 | 259.30 | 262.10 | 251.08 | 971,633 |
| 18 Dec 2023 | 259.90 | 263.55 | 257.05 | 260.60 | 249.64 | 641,787 |
| 15 Dec 2023 | 257.70 | 259.75 | 256.00 | 257.15 | 246.34 | 1,456,043 |
| 14 Dec 2023 | 256.00 | 257.70 | 248.85 | 254.75 | 244.04 | 918,994 |
| 13 Dec 2023 | 247.60 | 255.80 | 243.70 | 253.20 | 242.56 | 1,817,848 |
| 12 Dec 2023 | 248.60 | 251.40 | 245.65 | 246.70 | 236.33 | 766,671 |
| 11 Dec 2023 | 246.50 | 249.80 | 244.30 | 248.55 | 238.10 | 832,182 |
| 08 Dec 2023 | 249.05 | 254.10 | 241.55 | 244.80 | 234.51 | 534,650 |
| 07 Dec 2023 | 250.05 | 251.35 | 245.40 | 248.80 | 238.34 | 1,352,630 |
| 06 Dec 2023 | 244.00 | 252.25 | 240.80 | 249.55 | 239.06 | 805,456 |
| 05 Dec 2023 | 242.85 | 246.50 | 239.00 | 242.35 | 232.16 | 512,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.