Australia markets closed

Vedanta Limited (VEDL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
415.65+4.85 (+1.18%)
At close: 03:30PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024415.00420.00404.40415.65415.6514,324,148
02 May 2024400.00413.90397.30410.80410.8012,788,526
30 Apr 2024409.10409.95396.00397.85397.8511,863,519
29 Apr 2024401.15408.20397.10406.30406.3011,228,541
26 Apr 2024386.90402.95386.00396.55396.5524,602,811
25 Apr 2024380.00387.70377.10381.05381.0510,150,138
24 Apr 2024376.00386.60376.00383.45383.4511,074,253
23 Apr 2024383.20383.20371.10377.05377.0514,434,838
22 Apr 2024392.15393.15373.40381.00381.0019,626,373
19 Apr 2024388.20396.75382.20385.95385.9533,307,212
18 Apr 2024385.05394.75383.05388.50388.5035,907,412
16 Apr 2024370.10381.50364.05378.20378.2028,859,435
15 Apr 2024374.00383.95360.25370.55370.5544,715,399
12 Apr 2024365.55374.90360.80372.95372.9539,995,547
10 Apr 2024347.00369.65345.70361.80361.8075,804,480
09 Apr 2024324.10339.50320.60338.00338.0032,086,038
08 Apr 2024323.90325.35317.10323.30323.3016,694,867
05 Apr 2024311.05322.40305.95318.95318.9522,256,365
04 Apr 2024306.05312.50301.70309.95309.9524,723,528
03 Apr 2024301.20308.00297.80298.80298.8019,966,252
02 Apr 2024286.95301.95285.85301.30301.3027,928,247
01 Apr 2024273.50288.25273.35287.50287.5017,331,916
28 Mar 2024272.00275.00270.75271.65271.656,625,066
27 Mar 2024269.90274.25267.75271.60271.605,949,040
26 Mar 2024271.80272.80267.35268.55268.5510,405,333
22 Mar 2024273.00274.40269.90271.10271.109,338,889
21 Mar 2024271.00274.20270.15273.40273.405,477,627
20 Mar 2024268.00269.90261.80267.65267.654,421,057
19 Mar 2024270.00274.75265.60266.65266.655,908,875
18 Mar 2024265.00272.95262.25271.05271.057,234,156
15 Mar 2024260.15266.00255.15265.10265.1017,681,404
14 Mar 2024251.80261.50251.60260.15260.1510,335,603
13 Mar 2024268.50270.50249.50251.90251.9015,451,474
12 Mar 2024276.00276.80267.50270.30270.307,220,451
11 Mar 2024282.85282.85274.00275.35275.356,214,148
07 Mar 2024283.70287.40281.05282.85282.859,134,995
06 Mar 2024286.50289.25275.00282.45282.4513,944,430
05 Mar 2024277.50288.40274.60285.70285.7019,847,512
04 Mar 2024273.05279.00272.75276.35276.3510,443,351
01 Mar 2024265.10272.90263.60271.80271.8012,244,554
29 Feb 2024263.10269.90260.80268.05268.059,404,521
28 Feb 2024268.50272.30261.55262.95262.9517,579,831
27 Feb 2024266.70268.00262.60263.90263.905,033,046
26 Feb 2024268.95268.95264.05265.25265.254,923,166
23 Feb 2024272.00272.20268.00268.35268.355,955,886
22 Feb 2024271.90272.95267.10271.50271.506,661,898
21 Feb 2024273.00276.40268.50270.00270.0012,329,064
20 Feb 2024270.90272.20268.10270.15270.159,025,475
19 Feb 2024268.90273.20267.10270.15270.1510,944,899
16 Feb 2024269.25272.00265.10266.80266.8016,394,886
15 Feb 2024282.55284.00267.00267.95267.95108,103,036
14 Feb 2024269.00282.60264.55279.65279.6511,916,664
13 Feb 2024267.55271.00260.70269.50269.504,469,509
12 Feb 2024276.95281.05265.05268.15268.156,191,878
09 Feb 2024279.00280.45268.40274.35274.354,627,489
08 Feb 2024284.00285.50276.60278.60278.606,966,850
07 Feb 2024285.00285.85277.60282.30282.307,603,119
06 Feb 2024273.70284.50269.85283.00283.0011,559,491
05 Feb 2024272.85279.85271.55273.60273.6010,619,393
02 Feb 2024270.20276.80268.75272.55272.559,665,486
01 Feb 2024275.45276.50265.05268.50268.507,974,578
31 Jan 2024266.80276.90265.75273.85273.859,537,630
30 Jan 2024268.15271.30265.25266.25266.256,620,878
29 Jan 2024263.75269.15260.50267.80267.8011,648,515
25 Jan 2024264.35266.80260.65263.60263.605,195,068
24 Jan 2024254.80263.30253.10262.55262.556,563,186
23 Jan 2024266.85267.00250.65252.15252.158,740,319
19 Jan 2024268.15269.70265.90266.45266.454,537,034
18 Jan 2024265.50268.90258.00267.55267.559,930,238
17 Jan 2024270.45272.45263.60264.85264.8510,649,774
16 Jan 2024277.00278.05269.35273.20273.2012,507,371
15 Jan 2024274.00275.00269.70273.00273.009,881,531
12 Jan 2024274.60275.00270.20272.55272.5510,048,702
11 Jan 2024268.60276.00266.55274.60274.6024,108,269
10 Jan 2024255.65268.20251.95267.05267.0519,849,401
09 Jan 2024261.90264.40255.65260.40260.4010,284,498
08 Jan 2024265.85267.60257.80258.45258.457,890,414
05 Jan 2024266.15271.25263.10265.85265.8512,327,980
04 Jan 2024270.00270.65265.35266.15266.1510,745,140
03 Jan 2024258.50267.25255.85263.80263.8022,285,124
02 Jan 2024257.50259.40253.10258.15258.155,803,881
01 Jan 2024258.55260.30256.00257.15257.156,352,734
29 Dec 2023256.00259.50254.10258.55258.559,136,816
28 Dec 2023253.00259.35253.00257.55257.5515,441,735
27 Dec 2023251.90254.40250.80252.40252.4010,673,963
27 Dec 202311 Dividend
26 Dec 2023262.00262.90259.55261.70250.7012,322,864
22 Dec 2023259.50261.35257.70259.75248.839,677,532
21 Dec 2023251.00256.90249.10255.95245.1910,812,029
20 Dec 2023263.90264.00250.80251.45240.8815,309,407
19 Dec 2023266.25266.40259.25262.10251.0817,762,921
18 Dec 2023260.00263.50256.90260.70249.7412,388,584
15 Dec 2023258.55259.85255.65257.20246.3917,235,864
14 Dec 2023255.80258.00248.80254.65243.9518,271,383
13 Dec 2023247.20255.80243.65253.35242.7015,557,190
12 Dec 2023249.00251.35245.65246.65236.285,675,356
11 Dec 2023247.15249.75244.30248.55238.105,346,227
08 Dec 2023249.75254.00241.50244.80234.5113,224,817
07 Dec 2023250.95251.25245.45248.85238.396,937,185
06 Dec 2023244.00252.20240.80249.45238.9617,430,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...