Australia markets close in 4 hours 5 minutes

Vedanta Limited (VEDL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
487.00-4.45 (-0.91%)
At close: 03:55PM IST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024500.35506.85476.95487.00487.001,203,497
21 May 2024471.05493.75463.30491.45491.451,531,911
17 May 2024436.30445.00432.55442.50442.50871,687
16 May 2024445.90447.00427.20433.20433.20915,252
15 May 2024438.00448.95434.85437.40437.401,093,360
14 May 2024420.65438.50415.05433.15433.15830,361
13 May 2024412.05415.00398.00413.95413.95725,756
10 May 2024396.15411.80395.45410.75410.75582,234
09 May 2024406.35408.65393.00394.60394.60535,106
08 May 2024393.00410.00393.00405.10405.10333,143
07 May 2024410.95410.95392.00395.85395.85722,290
06 May 2024418.95418.95404.40410.60410.60313,186
03 May 2024415.00420.00404.55415.15415.15749,812
02 May 2024400.00413.80397.35410.70410.70940,853
30 Apr 2024408.95409.95396.50397.90397.90456,157
29 Apr 2024400.60408.00397.10406.30406.301,064,754
26 Apr 2024386.20402.95385.95396.65396.651,305,887
25 Apr 2024380.00387.65377.00380.80380.80510,823
24 Apr 2024375.25386.50375.25383.25383.25454,399
23 Apr 2024382.75383.20371.20377.00377.00486,060
22 Apr 2024392.60392.75373.50380.75380.75737,148
19 Apr 2024388.10396.95381.95385.85385.852,558,179
18 Apr 2024385.50394.70383.35388.90388.901,539,775
16 Apr 2024370.55381.70364.10378.00378.001,786,115
15 Apr 2024368.35384.00360.20370.55370.553,971,680
12 Apr 2024366.40375.00360.75373.10373.101,736,919
10 Apr 2024346.40369.60345.60361.70361.705,401,383
09 Apr 2024324.40339.50320.60338.20338.20974,936
08 Apr 2024324.65325.30317.40323.15323.15664,884
05 Apr 2024311.05322.10306.00318.90318.902,117,966
04 Apr 2024305.25312.50301.70310.25310.25945,728
03 Apr 2024301.00308.00297.70298.55298.55841,860
02 Apr 2024287.10301.90285.95301.15301.151,116,972
01 Apr 2024273.40288.00273.40287.35287.35539,118
28 Mar 2024271.65275.20270.95271.65271.65333,514
27 Mar 2024268.35274.15267.70271.60271.60256,065
26 Mar 2024271.50272.80267.95268.30268.305,064,522
22 Mar 2024273.70274.35269.90270.90270.90520,476
21 Mar 2024270.25274.10270.20273.30273.30214,303
20 Mar 2024267.50269.95261.80267.50267.50374,520
19 Mar 2024270.95274.75265.90267.00267.00270,959
18 Mar 2024265.05272.80262.30271.05271.05338,784
15 Mar 2024260.00266.00255.60265.05265.051,047,307
14 Mar 2024251.00261.45251.00260.20260.20465,843
13 Mar 2024268.35270.45249.75251.85251.85726,147
12 Mar 2024275.65276.80267.50270.30270.30303,283
11 Mar 2024282.75282.75274.40275.35275.35222,593
07 Mar 2024283.05287.40281.00282.75282.75943,504
06 Mar 2024285.85289.15275.00282.45282.45653,664
05 Mar 2024277.15288.25274.50285.60285.602,586,354
04 Mar 2024272.60279.10272.60276.45276.45467,829
01 Mar 2024265.95272.70263.25271.70271.701,690,084
29 Feb 2024264.95269.75260.85268.20268.20436,721
28 Feb 2024266.90272.15261.85262.80262.80669,999
27 Feb 2024265.45268.10262.60263.75263.75612,863
26 Feb 2024269.05269.05264.10265.25265.25656,685
23 Feb 2024271.65272.15268.10268.40268.40362,123
22 Feb 2024271.50272.70267.20271.35271.35275,097
21 Feb 2024273.35276.30268.50269.90269.901,101,675
20 Feb 2024271.35272.20268.10270.35270.35554,767
19 Feb 2024269.35273.10267.10270.15270.151,080,521
16 Feb 2024269.45272.00265.50266.85266.851,530,561
15 Feb 2024284.20287.55255.90268.00268.0095,458,850
14 Feb 2024268.25282.50264.65279.20279.20580,570
13 Feb 2024267.55271.00260.85269.45269.45209,265
12 Feb 2024276.55281.25265.25267.50267.50751,996
09 Feb 2024278.55280.00268.30274.35274.35555,002
08 Feb 2024284.00285.35276.70278.85278.85422,552
07 Feb 2024284.15285.50277.65282.00282.00395,255
06 Feb 2024274.40284.40269.85282.85282.85483,730
05 Feb 2024272.60279.80271.45273.35273.35586,403
02 Feb 2024270.85276.75268.75272.45272.45662,726
01 Feb 2024275.15276.35265.05268.45268.45334,421
31 Jan 2024267.00276.70265.90273.80273.801,216,157
30 Jan 2024267.80271.35265.40266.35266.35274,589
29 Jan 2024263.60269.10260.50267.75267.75428,139
25 Jan 2024263.30266.85260.60263.55263.55860,233
24 Jan 2024255.00263.20253.10262.50262.50621,782
23 Jan 2024267.65267.65250.85252.15252.15486,890
19 Jan 2024268.00269.65265.85266.20266.20268,373
18 Jan 2024------
17 Jan 2024270.90272.10263.65265.45265.45442,448
16 Jan 2024276.65277.95269.50273.05273.05632,771
15 Jan 2024274.05274.95269.80272.90272.90400,228
12 Jan 2024274.60274.85270.20272.40272.403,238,310
11 Jan 2024268.25276.00266.55274.60274.60967,058
10 Jan 2024254.80268.05251.90267.00267.003,097,413
09 Jan 2024262.00264.25256.00260.45260.451,231,091
08 Jan 2024265.85267.55257.80258.55258.55353,021
05 Jan 2024265.85271.15263.20265.75265.75638,564
04 Jan 2024269.60270.70265.20266.10266.10614,475
03 Jan 2024258.85267.20255.75263.65263.65828,425
02 Jan 2024257.45259.35253.05258.05258.05803,779
01 Jan 2024258.50260.15256.00257.20257.20385,323
29 Dec 2023255.65259.70254.05258.50258.50445,247
28 Dec 2023252.70259.35252.70257.50257.50614,799
27 Dec 2023252.15254.35250.95252.30252.30581,330
27 Dec 202311 Dividend
26 Dec 2023262.45262.85259.60261.65250.651,501,457
22 Dec 2023259.45261.35257.75259.75248.831,190,197
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...