Skip to main content
Vedanta Limited (BOM:500295)
India flag India · Delayed Price · Currency is INR
709.30
-11.90 (-1.65%)
At close: Mar 9, 2026

Vedanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026710.00712.60697.75709.30709.30-1.65%809,007
Mar 6, 2026713.70729.35703.25721.20721.201.42%851,917
Mar 5, 2026705.60737.80705.60711.10711.101.48%1,243,420
Mar 4, 2026710.95718.50691.90700.70700.70-3.12%899,157
Mar 2, 2026670.05731.05670.05723.25723.250.67%1,348,359
Feb 27, 2026736.65736.65715.05718.45718.45-2.56%395,384
Feb 26, 2026735.75738.00725.10737.35737.351.33%523,526
Feb 25, 2026702.20732.00702.20727.65727.654.64%2,481,545
Feb 24, 2026675.50698.80675.50695.40695.402.05%803,762
Feb 23, 2026693.05695.50670.05681.40681.40-0.14%425,790
Feb 20, 2026676.25683.30672.80682.35682.350.90%421,064
Feb 19, 2026682.30688.00674.00676.25676.25-0.25%354,494
Feb 18, 2026668.55678.90668.55677.95677.951.48%377,131
Feb 17, 2026680.80680.80660.60668.05668.05-1.74%573,682
Feb 16, 2026672.55681.40664.60679.85679.851.00%508,560
Feb 13, 2026688.25688.25663.25673.10673.10-4.16%628,924
Feb 12, 2026704.00709.00698.10702.35702.350.26%708,586
Feb 11, 2026695.80705.00689.60700.55700.551.52%667,578
Feb 10, 2026685.05692.75678.00690.05690.051.49%1,028,893
Feb 9, 2026680.05685.95671.05679.90679.901.37%550,115
Feb 6, 2026645.80673.40640.20670.70670.702.35%1,096,087
Feb 5, 2026666.90666.90644.25655.30655.30-4.73%1,254,548
Feb 4, 2026681.05693.85677.65687.80687.801.81%683,342
Feb 3, 2026695.90698.80653.70675.60675.602.21%1,483,024
Feb 2, 2026653.85674.50639.40661.00661.000.94%2,003,854
Feb 1, 2026633.00674.00614.45654.85654.85-4.08%4,763,835
Jan 30, 2026762.50762.50675.80682.70682.70-10.89%2,640,037
Jan 29, 2026744.05770.00744.00766.10766.103.93%2,024,782
Jan 28, 2026709.10741.90709.10737.10737.104.46%1,831,317
Jan 27, 2026697.80707.00694.20705.65705.653.10%4,330,315
Jan 23, 2026685.10699.00681.80684.40684.400.87%1,030,791
Jan 22, 2026679.90694.00665.00678.50678.500.27%1,092,899
Jan 21, 2026672.25678.00658.95676.70676.700.74%744,717
Jan 20, 2026675.25686.05669.10671.70671.70-0.47%1,077,528
Jan 19, 2026686.95688.00673.50674.85674.85-1.19%971,559
Jan 16, 2026676.95686.20664.30682.95682.951.07%1,152,737
Jan 14, 2026645.35679.40643.00675.70675.706.06%2,868,656
Jan 13, 2026630.05642.50629.00637.10637.101.55%1,233,832
Jan 12, 2026619.00628.75614.80627.40627.402.87%1,114,416
Jan 9, 2026602.55615.30602.40609.90609.901.05%669,837
Jan 8, 2026619.15619.15595.00603.55603.55-3.01%1,264,895
Jan 7, 2026625.05629.90618.45622.25622.250.10%531,893
Jan 6, 2026618.70628.00618.00621.60621.600.97%536,959
Jan 5, 2026620.10624.00609.70615.60615.60-0.22%558,761
Jan 2, 2026604.00618.25604.00616.95616.952.45%357,557
Jan 1, 2026603.90606.95597.60602.20602.20-0.28%341,512
Dec 31, 2025609.10610.00599.60603.90603.90-0.27%685,799
Dec 30, 2025593.15607.00591.30605.55605.552.06%859,451
Dec 29, 2025608.00616.00590.15593.35593.35-1.29%1,328,648
Dec 26, 2025602.10607.65597.30601.10601.100.50%563,850
Dec 24, 2025590.00599.45587.50598.10598.101.98%740,382
Dec 23, 2025586.00590.70584.75586.50586.500.17%267,346
Dec 22, 2025586.45594.35581.50585.50585.500.64%752,976
Dec 19, 2025582.00583.40571.45581.80581.800.47%431,987
Dec 18, 2025570.00583.00564.15579.05579.051.59%887,517
Dec 17, 2025577.00579.95566.05570.00570.000.11%1,246,733
Dec 16, 2025549.45573.00545.05569.35569.353.52%1,959,721
Dec 15, 2025543.00551.80538.90550.00550.001.19%512,370
Dec 12, 2025535.00546.45535.00543.55543.552.70%1,525,479
Dec 11, 2025528.90534.50525.45529.25529.251.00%582,783
Dec 10, 2025519.00530.65516.45524.00524.001.47%687,572
Dec 9, 2025509.05517.60502.45516.40516.400.90%342,259
Dec 8, 2025524.00527.10509.20511.80511.80-2.41%198,861
Dec 5, 2025529.60531.35518.05524.45524.45-0.96%432,703
Dec 4, 2025533.45543.00528.05529.55529.55-0.63%881,994
Dec 3, 2025539.20541.45528.80532.90532.90-0.99%537,860
Dec 2, 2025535.80539.90530.75538.25538.250.96%385,520
Dec 1, 2025535.00537.50530.00533.15533.151.49%315,366
Nov 28, 2025519.90530.90518.40525.30525.301.21%583,540
Nov 27, 2025516.35523.95516.35519.00519.000.54%192,428
Nov 26, 2025509.45516.80506.15516.20516.202.40%322,755
Nov 25, 2025494.05506.90494.05504.10504.101.90%663,881
Nov 24, 2025499.75503.65493.80494.70494.70-0.29%794,859
Nov 21, 2025509.90510.00494.50496.15496.15-2.66%228,758
Nov 20, 2025516.05518.80509.10509.70509.70-0.42%280,640
Nov 19, 2025510.50514.60507.55511.85511.850.25%169,968
Nov 18, 2025523.20523.20508.50510.55510.55-1.95%372,572
Nov 17, 2025526.05526.95519.40520.70520.70-0.89%315,135
Nov 14, 2025528.55531.25521.65525.40525.40-0.76%299,894
Nov 13, 2025525.60535.60524.40529.45529.451.73%514,754
Nov 12, 2025524.15528.75518.00520.45520.45-0.63%419,711
Nov 11, 2025519.60524.80515.45523.75523.750.81%230,545
Nov 10, 2025519.05526.85518.40519.55519.550.88%320,519
Nov 7, 2025502.95517.30497.60515.00515.002.02%345,077
Nov 6, 2025510.00514.20502.55504.80504.80-0.64%195,533
Nov 4, 2025511.00517.25505.25508.05508.05-0.94%356,013
Nov 3, 2025500.05514.40500.05512.85512.853.90%1,163,994
Oct 31, 2025509.00509.00491.05493.60493.60-2.62%553,894
Oct 30, 2025513.60514.35503.20506.90506.90-1.86%602,791
Oct 29, 2025503.05524.30503.05516.50516.502.77%1,481,952
Oct 28, 2025505.35509.75499.55502.60502.60-0.49%489,461
Oct 27, 2025500.05505.95497.20505.05505.051.89%1,279,581
Oct 24, 2025487.10501.00487.10495.70495.702.66%1,892,915
Oct 23, 2025476.00484.85474.70482.85482.851.52%810,271
Oct 21, 2025475.65477.65474.10475.60475.600.35%111,826
Oct 20, 2025475.60478.00472.15473.95473.95-0.01%115,050
Oct 17, 2025479.00481.20467.65474.00474.00-1.05%292,200
Oct 16, 2025485.00485.00475.00479.05479.05-0.78%321,869
Oct 15, 2025480.95484.55476.25482.80482.800.54%593,115
Oct 14, 2025483.00489.00474.80480.20480.200.16%936,319