Vedanta Limited (BOM:500295)
India
· Delayed Price · Currency is INR 739.20
-3.40 (-0.46%)
At close: Apr 28, 2026
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 748.80 | 757.95 | 728.90 | 739.20 | 739.20 | -0.46% | 3,146,667 |
| Apr 27, 2026 | 723.20 | 746.50 | 720.70 | 742.60 | 742.60 | 2.98% | 1,459,007 |
| Apr 24, 2026 | 735.60 | 735.65 | 707.60 | 721.10 | 721.10 | -1.97% | 1,057,132 |
| Apr 23, 2026 | 759.95 | 759.95 | 733.05 | 735.60 | 735.60 | -2.83% | 1,038,773 |
| Apr 22, 2026 | 769.50 | 773.95 | 755.60 | 757.05 | 757.05 | -1.30% | 1,027,190 |
| Apr 21, 2026 | 790.55 | 794.90 | 763.35 | 767.05 | 767.05 | -0.47% | 1,226,534 |
| Apr 20, 2026 | 782.05 | 782.95 | 768.65 | 770.65 | 770.65 | -2.15% | 770,135 |
| Apr 17, 2026 | 784.70 | 791.00 | 771.85 | 787.60 | 787.60 | 0.62% | 611,082 |
| Apr 16, 2026 | 770.05 | 787.70 | 770.05 | 782.75 | 782.75 | 2.20% | 851,800 |
| Apr 15, 2026 | 752.95 | 768.00 | 740.85 | 765.90 | 765.90 | 1.78% | 878,811 |
| Apr 13, 2026 | 737.00 | 754.60 | 734.60 | 752.50 | 752.50 | 0.99% | 462,878 |
| Apr 10, 2026 | 740.00 | 746.65 | 731.90 | 745.10 | 745.10 | 1.07% | 824,604 |
| Apr 9, 2026 | 725.90 | 738.85 | 722.25 | 737.20 | 737.20 | 2.23% | 685,432 |
| Apr 8, 2026 | 735.00 | 735.00 | 717.30 | 721.15 | 721.15 | 1.06% | 927,978 |
| Apr 7, 2026 | 697.00 | 718.80 | 692.05 | 713.60 | 713.60 | 3.42% | 1,338,413 |
| Apr 6, 2026 | 687.95 | 708.50 | 687.00 | 690.00 | 690.00 | 0.32% | 1,004,625 |
| Apr 2, 2026 | 671.25 | 689.70 | 653.00 | 687.80 | 687.80 | 1.54% | 1,049,817 |
| Apr 1, 2026 | 660.05 | 689.40 | 660.05 | 677.40 | 677.40 | 3.44% | 1,314,358 |
| Mar 30, 2026 | 650.30 | 678.60 | 650.30 | 654.85 | 654.85 | 0.82% | 1,565,558 |
| Mar 27, 2026 | 661.85 | 665.80 | 648.30 | 649.55 | 649.55 | -3.02% | 929,081 |
| Mar 25, 2026 | 660.05 | 673.75 | 658.45 | 669.80 | 658.80 | 2.77% | 769,482 |
| Mar 24, 2026 | 661.30 | 663.50 | 643.75 | 651.75 | 641.05 | 0.93% | 751,183 |
| Mar 23, 2026 | 660.00 | 661.55 | 634.50 | 645.75 | 635.14 | -3.99% | 1,583,732 |
| Mar 20, 2026 | 670.00 | 687.90 | 666.30 | 672.60 | 661.55 | 1.12% | 700,438 |
| Mar 19, 2026 | 668.75 | 688.65 | 660.35 | 665.15 | 654.23 | -2.08% | 878,781 |
| Mar 18, 2026 | 699.15 | 699.95 | 675.25 | 679.25 | 668.09 | -2.83% | 415,097 |
| Mar 17, 2026 | 690.00 | 702.05 | 678.80 | 699.00 | 687.52 | 1.98% | 324,944 |
| Mar 16, 2026 | 686.55 | 697.45 | 677.30 | 685.40 | 674.14 | -0.54% | 497,724 |
| Mar 13, 2026 | 714.35 | 714.60 | 684.75 | 689.15 | 677.83 | -4.22% | 647,126 |
| Mar 12, 2026 | 728.85 | 730.00 | 704.65 | 719.55 | 707.73 | -0.14% | 383,257 |
| Mar 11, 2026 | 728.95 | 743.60 | 715.85 | 720.55 | 708.72 | -0.24% | 778,425 |
| Mar 10, 2026 | 720.05 | 724.00 | 703.25 | 722.30 | 710.44 | 1.83% | 537,569 |
| Mar 9, 2026 | 710.00 | 712.60 | 697.75 | 709.30 | 697.65 | -1.65% | 809,329 |
| Mar 6, 2026 | 713.70 | 729.35 | 703.25 | 721.20 | 709.36 | 1.42% | 851,917 |
| Mar 5, 2026 | 705.60 | 737.80 | 705.60 | 711.10 | 699.42 | 1.48% | 1,243,420 |
| Mar 4, 2026 | 710.95 | 718.50 | 691.90 | 700.70 | 689.19 | -3.12% | 899,345 |
| Mar 2, 2026 | 670.05 | 731.05 | 670.05 | 723.25 | 711.37 | 0.67% | 1,348,359 |
| Feb 27, 2026 | 736.65 | 736.65 | 715.05 | 718.45 | 706.65 | -2.56% | 395,384 |
| Feb 26, 2026 | 735.75 | 738.00 | 725.10 | 737.35 | 725.24 | 1.33% | 523,526 |
| Feb 25, 2026 | 702.20 | 732.00 | 702.20 | 727.65 | 715.70 | 4.64% | 2,481,545 |
| Feb 24, 2026 | 675.50 | 698.80 | 675.50 | 695.40 | 683.98 | 2.05% | 803,762 |
| Feb 23, 2026 | 693.05 | 695.50 | 670.05 | 681.40 | 670.21 | -0.14% | 425,790 |
| Feb 20, 2026 | 676.25 | 683.30 | 672.80 | 682.35 | 671.14 | 0.90% | 421,064 |
| Feb 19, 2026 | 682.30 | 688.00 | 674.00 | 676.25 | 665.14 | -0.25% | 354,494 |
| Feb 18, 2026 | 668.55 | 678.90 | 668.55 | 677.95 | 666.82 | 1.48% | 377,131 |
| Feb 17, 2026 | 680.80 | 680.80 | 660.60 | 668.05 | 657.08 | -1.74% | 573,682 |
| Feb 16, 2026 | 672.55 | 681.40 | 664.60 | 679.85 | 668.68 | 1.00% | 508,560 |
| Feb 13, 2026 | 688.25 | 688.25 | 663.25 | 673.10 | 662.05 | -4.16% | 628,924 |
| Feb 12, 2026 | 704.00 | 709.00 | 698.10 | 702.35 | 690.82 | 0.26% | 708,586 |
| Feb 11, 2026 | 695.80 | 705.00 | 689.60 | 700.55 | 689.04 | 1.52% | 667,578 |
| Feb 10, 2026 | 685.05 | 692.75 | 678.00 | 690.05 | 678.72 | 1.49% | 1,028,893 |
| Feb 9, 2026 | 680.05 | 685.95 | 671.05 | 679.90 | 668.73 | 1.37% | 550,115 |
| Feb 6, 2026 | 645.80 | 673.40 | 640.20 | 670.70 | 659.69 | 2.35% | 1,096,467 |
| Feb 5, 2026 | 666.90 | 666.90 | 644.25 | 655.30 | 644.54 | -4.73% | 1,254,548 |
| Feb 4, 2026 | 681.05 | 693.85 | 677.65 | 687.80 | 676.50 | 1.81% | 683,342 |
| Feb 3, 2026 | 695.90 | 698.80 | 653.70 | 675.60 | 664.50 | 2.21% | 1,483,024 |
| Feb 2, 2026 | 653.85 | 674.50 | 639.40 | 661.00 | 650.14 | 0.94% | 2,003,854 |
| Feb 1, 2026 | 633.00 | 674.00 | 614.45 | 654.85 | 644.10 | -4.08% | 4,763,835 |
| Jan 30, 2026 | 762.50 | 762.50 | 675.80 | 682.70 | 671.49 | -10.89% | 2,642,565 |
| Jan 29, 2026 | 744.05 | 770.00 | 744.00 | 766.10 | 753.52 | 3.93% | 2,025,106 |
| Jan 28, 2026 | 709.10 | 741.90 | 709.10 | 737.10 | 724.99 | 4.46% | 1,831,317 |
| Jan 27, 2026 | 697.80 | 707.00 | 694.20 | 705.65 | 694.06 | 3.10% | 4,330,315 |
| Jan 23, 2026 | 685.10 | 699.00 | 681.80 | 684.40 | 673.16 | 0.87% | 1,030,791 |
| Jan 22, 2026 | 679.90 | 694.00 | 665.00 | 678.50 | 667.36 | 0.27% | 1,092,899 |
| Jan 21, 2026 | 672.25 | 678.00 | 658.95 | 676.70 | 665.59 | 0.74% | 744,717 |
| Jan 20, 2026 | 675.25 | 686.05 | 669.10 | 671.70 | 660.67 | -0.47% | 1,077,528 |
| Jan 19, 2026 | 686.95 | 688.00 | 673.50 | 674.85 | 663.77 | -1.19% | 971,559 |
| Jan 16, 2026 | 676.95 | 686.20 | 664.30 | 682.95 | 671.73 | 1.07% | 1,152,737 |
| Jan 14, 2026 | 645.35 | 679.40 | 643.00 | 675.70 | 664.60 | 6.06% | 2,868,656 |
| Jan 13, 2026 | 630.05 | 642.50 | 629.00 | 637.10 | 626.64 | 1.55% | 1,233,832 |
| Jan 12, 2026 | 619.00 | 628.75 | 614.80 | 627.40 | 617.10 | 2.87% | 1,114,416 |
| Jan 9, 2026 | 602.55 | 615.30 | 602.40 | 609.90 | 599.88 | 1.05% | 669,837 |
| Jan 8, 2026 | 619.15 | 619.15 | 595.00 | 603.55 | 593.64 | -3.01% | 1,264,895 |
| Jan 7, 2026 | 625.05 | 629.90 | 618.45 | 622.25 | 612.03 | 0.10% | 531,893 |
| Jan 6, 2026 | 618.70 | 628.00 | 618.00 | 621.60 | 611.39 | 0.97% | 536,959 |
| Jan 5, 2026 | 620.10 | 624.00 | 609.70 | 615.60 | 605.49 | -0.22% | 558,809 |
| Jan 2, 2026 | 604.00 | 618.25 | 604.00 | 616.95 | 606.82 | 2.45% | 357,557 |
| Jan 1, 2026 | 603.90 | 606.95 | 597.60 | 602.20 | 592.31 | -0.28% | 341,512 |
| Dec 31, 2025 | 609.10 | 610.00 | 599.60 | 603.90 | 593.98 | -0.27% | 685,799 |
| Dec 30, 2025 | 593.15 | 607.00 | 591.30 | 605.55 | 595.61 | 2.06% | 859,451 |
| Dec 29, 2025 | 608.00 | 616.00 | 590.15 | 593.35 | 583.61 | -1.29% | 1,328,648 |
| Dec 26, 2025 | 602.10 | 607.65 | 597.30 | 601.10 | 591.23 | 0.50% | 563,850 |
| Dec 24, 2025 | 590.00 | 599.45 | 587.50 | 598.10 | 588.28 | 1.98% | 740,382 |
| Dec 23, 2025 | 586.00 | 590.70 | 584.75 | 586.50 | 576.87 | 0.17% | 267,346 |
| Dec 22, 2025 | 586.45 | 594.35 | 581.50 | 585.50 | 575.88 | 0.64% | 752,976 |
| Dec 19, 2025 | 582.00 | 583.40 | 571.45 | 581.80 | 572.25 | 0.47% | 431,987 |
| Dec 18, 2025 | 570.00 | 583.00 | 564.15 | 579.05 | 569.54 | 1.59% | 887,517 |
| Dec 17, 2025 | 577.00 | 579.95 | 566.05 | 570.00 | 560.64 | 0.11% | 1,246,733 |
| Dec 16, 2025 | 549.45 | 573.00 | 545.05 | 569.35 | 560.00 | 3.52% | 1,959,778 |
| Dec 15, 2025 | 543.00 | 551.80 | 538.90 | 550.00 | 540.97 | 1.19% | 512,370 |
| Dec 12, 2025 | 535.00 | 546.45 | 535.00 | 543.55 | 534.62 | 2.70% | 1,525,479 |
| Dec 11, 2025 | 528.90 | 534.50 | 525.45 | 529.25 | 520.56 | 1.00% | 582,783 |
| Dec 10, 2025 | 519.00 | 530.65 | 516.45 | 524.00 | 515.39 | 1.47% | 687,572 |
| Dec 9, 2025 | 509.05 | 517.60 | 502.45 | 516.40 | 507.92 | 0.90% | 342,259 |
| Dec 8, 2025 | 524.00 | 527.10 | 509.20 | 511.80 | 503.39 | -2.41% | 198,861 |
| Dec 5, 2025 | 529.60 | 531.35 | 518.05 | 524.45 | 515.84 | -0.96% | 432,703 |
| Dec 4, 2025 | 533.45 | 543.00 | 528.05 | 529.55 | 520.85 | -0.63% | 881,994 |
| Dec 3, 2025 | 539.20 | 541.45 | 528.80 | 532.90 | 524.15 | -0.99% | 537,866 |
| Dec 2, 2025 | 535.80 | 539.90 | 530.75 | 538.25 | 529.41 | 0.96% | 385,520 |
| Dec 1, 2025 | 535.00 | 537.50 | 530.00 | 533.15 | 524.39 | 1.49% | 315,366 |