Vedanta Limited (BOM:500295)
India
· Delayed Price · Currency is INR 524.45
-5.10 (-0.96%)
At close: Dec 5, 2025
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 529.60 | 531.35 | 518.05 | 524.45 | 524.45 | -0.96% | 432,703 |
| Dec 4, 2025 | 533.45 | 543.00 | 528.05 | 529.55 | 529.55 | -0.63% | 881,994 |
| Dec 3, 2025 | 539.20 | 541.45 | 528.80 | 532.90 | 532.90 | -0.99% | 537,860 |
| Dec 2, 2025 | 535.80 | 539.90 | 530.75 | 538.25 | 538.25 | 0.96% | 385,520 |
| Dec 1, 2025 | 535.00 | 537.50 | 530.00 | 533.15 | 533.15 | 1.49% | 315,366 |
| Nov 28, 2025 | 519.90 | 530.90 | 518.40 | 525.30 | 525.30 | 1.21% | 583,540 |
| Nov 27, 2025 | 516.35 | 523.95 | 516.35 | 519.00 | 519.00 | 0.54% | 192,428 |
| Nov 26, 2025 | 509.45 | 516.80 | 506.15 | 516.20 | 516.20 | 2.40% | 322,755 |
| Nov 25, 2025 | 494.05 | 506.90 | 494.05 | 504.10 | 504.10 | 1.90% | 663,881 |
| Nov 24, 2025 | 499.75 | 503.65 | 493.80 | 494.70 | 494.70 | -0.29% | 794,859 |
| Nov 21, 2025 | 509.90 | 510.00 | 494.50 | 496.15 | 496.15 | -2.66% | 228,758 |
| Nov 20, 2025 | 516.05 | 518.80 | 509.10 | 509.70 | 509.70 | -0.42% | 280,640 |
| Nov 19, 2025 | 510.50 | 514.60 | 507.55 | 511.85 | 511.85 | 0.25% | 169,968 |
| Nov 18, 2025 | 523.20 | 523.20 | 508.50 | 510.55 | 510.55 | -1.95% | 372,572 |
| Nov 17, 2025 | 526.05 | 526.95 | 519.40 | 520.70 | 520.70 | -0.89% | 315,135 |
| Nov 14, 2025 | 528.55 | 531.25 | 521.65 | 525.40 | 525.40 | -0.76% | 299,894 |
| Nov 13, 2025 | 525.60 | 535.60 | 524.40 | 529.45 | 529.45 | 1.73% | 514,754 |
| Nov 12, 2025 | 524.15 | 528.75 | 518.00 | 520.45 | 520.45 | -0.63% | 419,711 |
| Nov 11, 2025 | 519.60 | 524.80 | 515.45 | 523.75 | 523.75 | 0.81% | 230,545 |
| Nov 10, 2025 | 519.05 | 526.85 | 518.40 | 519.55 | 519.55 | 0.88% | 320,519 |
| Nov 7, 2025 | 502.95 | 517.30 | 497.60 | 515.00 | 515.00 | 2.02% | 345,077 |
| Nov 6, 2025 | 510.00 | 514.20 | 502.55 | 504.80 | 504.80 | -0.64% | 195,533 |
| Nov 4, 2025 | 511.00 | 517.25 | 505.25 | 508.05 | 508.05 | -0.94% | 356,013 |
| Nov 3, 2025 | 500.05 | 514.40 | 500.05 | 512.85 | 512.85 | 3.90% | 1,163,994 |
| Oct 31, 2025 | 509.00 | 509.00 | 491.05 | 493.60 | 493.60 | -2.62% | 553,894 |
| Oct 30, 2025 | 513.60 | 514.35 | 503.20 | 506.90 | 506.90 | -1.86% | 602,791 |
| Oct 29, 2025 | 503.05 | 524.30 | 503.05 | 516.50 | 516.50 | 2.77% | 1,481,952 |
| Oct 28, 2025 | 505.35 | 509.75 | 499.55 | 502.60 | 502.60 | -0.49% | 489,461 |
| Oct 27, 2025 | 500.05 | 505.95 | 497.20 | 505.05 | 505.05 | 1.89% | 1,279,581 |
| Oct 24, 2025 | 487.10 | 501.00 | 487.10 | 495.70 | 495.70 | 2.66% | 1,892,915 |
| Oct 23, 2025 | 476.00 | 484.85 | 474.70 | 482.85 | 482.85 | 1.52% | 810,271 |
| Oct 21, 2025 | 475.65 | 477.65 | 474.10 | 475.60 | 475.60 | 0.35% | 111,826 |
| Oct 20, 2025 | 475.60 | 478.00 | 472.15 | 473.95 | 473.95 | -0.01% | 115,050 |
| Oct 17, 2025 | 479.00 | 481.20 | 467.65 | 474.00 | 474.00 | -1.05% | 292,200 |
| Oct 16, 2025 | 485.00 | 485.00 | 475.00 | 479.05 | 479.05 | -0.78% | 321,869 |
| Oct 15, 2025 | 480.95 | 484.55 | 476.25 | 482.80 | 482.80 | 0.54% | 593,115 |
| Oct 14, 2025 | 483.00 | 489.00 | 474.80 | 480.20 | 480.20 | 0.16% | 936,319 |
| Oct 13, 2025 | 480.75 | 480.75 | 474.70 | 479.45 | 479.45 | -0.55% | 204,089 |
| Oct 10, 2025 | 481.10 | 485.00 | 473.65 | 482.10 | 482.10 | -0.42% | 676,435 |
| Oct 9, 2025 | 472.20 | 485.00 | 467.50 | 484.15 | 484.15 | 2.41% | 1,274,101 |
| Oct 8, 2025 | 472.25 | 478.00 | 465.75 | 472.75 | 472.75 | 0.22% | 394,280 |
| Oct 7, 2025 | 475.45 | 476.50 | 470.70 | 471.70 | 471.70 | 0.14% | 539,674 |
| Oct 6, 2025 | 474.05 | 477.85 | 467.35 | 471.05 | 471.05 | 0.05% | 594,735 |
| Oct 3, 2025 | 464.75 | 479.90 | 464.75 | 470.80 | 470.80 | 1.30% | 862,810 |
| Oct 1, 2025 | 466.15 | 469.60 | 458.55 | 464.75 | 464.75 | -0.23% | 444,502 |
| Sep 30, 2025 | 457.00 | 467.95 | 454.40 | 465.80 | 465.80 | 3.02% | 439,678 |
| Sep 29, 2025 | 452.00 | 457.40 | 447.80 | 452.15 | 452.15 | 0.95% | 244,937 |
| Sep 26, 2025 | 463.50 | 463.80 | 445.15 | 447.90 | 447.90 | -3.01% | 606,855 |
| Sep 25, 2025 | 450.00 | 463.90 | 449.80 | 461.80 | 461.80 | 2.95% | 959,884 |
| Sep 24, 2025 | 455.75 | 458.95 | 447.10 | 448.55 | 448.55 | -1.90% | 586,565 |
| Sep 23, 2025 | 458.50 | 460.00 | 452.40 | 457.25 | 457.25 | -0.23% | 574,223 |
| Sep 22, 2025 | 455.50 | 462.40 | 454.20 | 458.30 | 458.30 | 0.60% | 193,937 |
| Sep 19, 2025 | 457.80 | 458.30 | 452.20 | 455.55 | 455.55 | 0.08% | 310,362 |
| Sep 18, 2025 | 456.15 | 459.00 | 452.60 | 455.20 | 455.20 | -0.19% | 751,425 |
| Sep 17, 2025 | 464.30 | 470.80 | 443.90 | 456.05 | 456.05 | -1.15% | 1,739,483 |
| Sep 16, 2025 | 457.00 | 463.30 | 455.15 | 461.35 | 461.35 | 1.54% | 943,466 |
| Sep 15, 2025 | 455.75 | 462.95 | 452.55 | 454.35 | 454.35 | 0.75% | 1,421,098 |
| Sep 12, 2025 | 439.05 | 455.00 | 439.05 | 450.95 | 450.95 | 3.05% | 1,217,495 |
| Sep 11, 2025 | 435.00 | 439.75 | 432.90 | 437.60 | 437.60 | 0.91% | 805,830 |
| Sep 10, 2025 | 436.30 | 437.20 | 432.50 | 433.65 | 433.65 | 0.27% | 749,401 |
| Sep 9, 2025 | 437.00 | 437.70 | 432.00 | 432.50 | 432.50 | -0.44% | 444,474 |
| Sep 8, 2025 | 440.05 | 442.45 | 433.00 | 434.40 | 434.40 | -2.49% | 494,056 |
| Sep 5, 2025 | 439.35 | 446.80 | 436.75 | 445.50 | 445.50 | 2.26% | 473,672 |
| Sep 4, 2025 | 441.95 | 444.60 | 435.00 | 435.65 | 435.65 | -0.85% | 761,698 |
| Sep 3, 2025 | 433.95 | 441.60 | 433.10 | 439.40 | 439.40 | 1.84% | 720,345 |
| Sep 2, 2025 | 431.55 | 435.10 | 423.50 | 431.45 | 431.45 | 0.09% | 494,238 |
| Sep 1, 2025 | 422.25 | 435.00 | 422.25 | 431.05 | 431.05 | 2.55% | 327,160 |
| Aug 29, 2025 | 424.25 | 428.55 | 419.80 | 420.35 | 420.35 | -0.92% | 273,315 |
| Aug 28, 2025 | 428.00 | 429.75 | 421.90 | 424.25 | 424.25 | -0.93% | 1,038,296 |
| Aug 26, 2025 | 435.00 | 436.35 | 427.10 | 428.25 | 428.25 | -4.91% | 728,219 |
| Aug 25, 2025 | 447.40 | 451.45 | 443.60 | 450.35 | 434.35 | 1.36% | 1,337,836 |
| Aug 22, 2025 | 453.95 | 453.95 | 443.80 | 444.30 | 428.51 | -0.56% | 593,941 |
| Aug 21, 2025 | 445.15 | 448.90 | 443.10 | 446.80 | 430.93 | 0.30% | 796,609 |
| Aug 20, 2025 | 450.95 | 452.55 | 437.60 | 445.45 | 429.62 | -1.03% | 649,742 |
| Aug 19, 2025 | 442.85 | 450.80 | 441.00 | 450.10 | 434.11 | 2.74% | 612,095 |
| Aug 18, 2025 | 440.00 | 440.10 | 433.20 | 438.10 | 422.54 | 1.82% | 1,081,553 |
| Aug 14, 2025 | 440.00 | 440.05 | 428.20 | 430.25 | 414.96 | -1.89% | 182,715 |
| Aug 13, 2025 | 433.90 | 445.20 | 433.90 | 438.55 | 422.97 | 1.26% | 365,857 |
| Aug 12, 2025 | 430.10 | 437.35 | 429.40 | 433.10 | 417.71 | 0.73% | 711,295 |
| Aug 11, 2025 | 431.65 | 434.75 | 426.80 | 429.95 | 414.67 | -0.30% | 124,207 |
| Aug 8, 2025 | 437.85 | 439.85 | 430.50 | 431.25 | 415.93 | -1.51% | 289,084 |
| Aug 7, 2025 | 437.00 | 439.50 | 430.05 | 437.85 | 422.29 | -0.64% | 330,772 |
| Aug 6, 2025 | 439.40 | 442.40 | 437.50 | 440.65 | 424.99 | 0.50% | 112,808 |
| Aug 5, 2025 | 432.00 | 439.25 | 430.80 | 438.45 | 422.87 | 1.68% | 117,951 |
| Aug 4, 2025 | 424.35 | 433.00 | 422.25 | 431.20 | 415.88 | 1.61% | 132,937 |
| Aug 1, 2025 | 426.20 | 430.75 | 423.00 | 424.35 | 409.27 | -0.22% | 172,466 |
| Jul 31, 2025 | 428.80 | 434.40 | 424.20 | 425.30 | 410.19 | -2.16% | 570,217 |
| Jul 30, 2025 | 440.55 | 440.60 | 433.70 | 434.70 | 419.26 | -1.09% | 150,803 |
| Jul 29, 2025 | 437.00 | 441.75 | 433.50 | 439.50 | 423.89 | 0.34% | 337,501 |
| Jul 28, 2025 | 443.10 | 443.55 | 434.70 | 438.00 | 422.44 | -1.23% | 188,928 |
| Jul 25, 2025 | 449.50 | 450.50 | 442.60 | 443.45 | 427.70 | -1.77% | 292,939 |
| Jul 24, 2025 | 455.50 | 457.00 | 448.40 | 451.45 | 435.41 | -0.91% | 109,980 |
| Jul 23, 2025 | 452.90 | 456.95 | 450.55 | 455.60 | 439.41 | 1.12% | 150,950 |
| Jul 22, 2025 | 453.80 | 456.65 | 450.00 | 450.55 | 434.54 | -0.72% | 139,992 |
| Jul 21, 2025 | 450.25 | 456.50 | 448.50 | 453.80 | 437.68 | 1.82% | 267,199 |
| Jul 18, 2025 | 444.20 | 448.80 | 443.60 | 445.70 | 429.87 | 0.33% | 162,491 |
| Jul 17, 2025 | 449.80 | 449.80 | 443.50 | 444.25 | 428.47 | -0.72% | 97,418 |
| Jul 16, 2025 | 449.50 | 450.25 | 444.65 | 447.45 | 431.55 | -0.51% | 132,350 |
| Jul 15, 2025 | 449.60 | 451.00 | 445.15 | 449.75 | 433.77 | 0.33% | 469,861 |
| Jul 14, 2025 | 441.00 | 450.35 | 439.20 | 448.25 | 432.32 | 1.28% | 282,382 |