Vedanta Limited (NSE:VEDL)
India
· Delayed Price · Currency is INR 709.40
-11.60 (-1.61%)
At close: Mar 9, 2026
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 709.05 | 713.25 | 698.00 | 709.40 | 709.40 | -1.61% | 10,105,470 |
| Mar 6, 2026 | 712.10 | 729.30 | 701.70 | 721.00 | 721.00 | 1.37% | 13,468,760 |
| Mar 5, 2026 | 706.45 | 737.90 | 706.00 | 711.25 | 711.25 | 1.46% | 22,092,800 |
| Mar 4, 2026 | 710.10 | 718.75 | 691.90 | 701.00 | 701.00 | -3.09% | 14,669,670 |
| Mar 2, 2026 | 695.00 | 731.00 | 695.00 | 723.35 | 723.35 | 0.69% | 13,268,750 |
| Feb 27, 2026 | 734.80 | 734.80 | 715.00 | 718.40 | 718.40 | -2.58% | 12,543,850 |
| Feb 26, 2026 | 733.05 | 738.35 | 725.20 | 737.45 | 737.45 | 1.33% | 13,822,950 |
| Feb 25, 2026 | 706.40 | 732.35 | 706.40 | 727.80 | 727.80 | 4.70% | 23,666,520 |
| Feb 24, 2026 | 678.50 | 698.90 | 676.00 | 695.10 | 695.10 | 2.03% | 10,730,600 |
| Feb 23, 2026 | 695.00 | 695.75 | 670.30 | 681.25 | 681.25 | -0.18% | 10,762,310 |
| Feb 20, 2026 | 675.70 | 683.45 | 672.55 | 682.45 | 682.45 | 0.93% | 6,871,777 |
| Feb 19, 2026 | 683.45 | 688.80 | 673.75 | 676.15 | 676.15 | -0.27% | 8,113,467 |
| Feb 18, 2026 | 670.00 | 678.85 | 668.30 | 678.00 | 678.00 | 1.47% | 7,902,530 |
| Feb 17, 2026 | 679.80 | 680.00 | 660.30 | 668.20 | 668.20 | -1.71% | 10,070,190 |
| Feb 16, 2026 | 669.00 | 681.45 | 665.25 | 679.80 | 679.80 | 0.91% | 6,387,272 |
| Feb 13, 2026 | 685.00 | 685.00 | 662.55 | 673.65 | 673.65 | -4.14% | 15,868,020 |
| Feb 12, 2026 | 701.15 | 709.00 | 698.00 | 702.75 | 702.75 | 0.23% | 8,735,305 |
| Feb 11, 2026 | 695.00 | 705.00 | 689.50 | 701.15 | 701.15 | 1.59% | 11,146,380 |
| Feb 10, 2026 | 686.00 | 692.75 | 678.00 | 690.15 | 690.15 | 1.53% | 10,605,210 |
| Feb 9, 2026 | 682.00 | 686.10 | 670.90 | 679.75 | 679.75 | 1.30% | 10,904,100 |
| Feb 6, 2026 | 643.00 | 673.35 | 640.25 | 671.05 | 671.05 | 2.42% | 16,866,400 |
| Feb 5, 2026 | 660.05 | 665.30 | 644.20 | 655.20 | 655.20 | -4.74% | 18,234,030 |
| Feb 4, 2026 | 680.00 | 693.95 | 677.60 | 687.80 | 687.80 | 1.80% | 13,319,050 |
| Feb 3, 2026 | 695.00 | 700.00 | 653.55 | 675.65 | 675.65 | 2.27% | 21,124,250 |
| Feb 2, 2026 | 653.35 | 674.55 | 639.05 | 660.65 | 660.65 | 0.84% | 35,747,800 |
| Feb 1, 2026 | 635.00 | 673.90 | 613.40 | 655.15 | 655.15 | -3.87% | 47,336,580 |
| Jan 30, 2026 | 755.00 | 755.00 | 675.10 | 681.55 | 681.55 | -11.07% | 54,628,330 |
| Jan 29, 2026 | 745.25 | 769.80 | 743.00 | 766.35 | 766.35 | 3.97% | 30,290,470 |
| Jan 28, 2026 | 711.10 | 741.95 | 710.10 | 737.10 | 737.10 | 4.49% | 26,645,430 |
| Jan 27, 2026 | 697.10 | 707.35 | 694.55 | 705.45 | 705.45 | 3.11% | 18,667,380 |
| Jan 23, 2026 | 685.00 | 699.00 | 681.45 | 684.15 | 684.15 | 0.81% | 21,435,330 |
| Jan 22, 2026 | 680.00 | 694.00 | 664.80 | 678.65 | 678.65 | 0.30% | 19,313,520 |
| Jan 21, 2026 | 671.80 | 677.90 | 659.00 | 676.65 | 676.65 | 0.72% | 16,508,840 |
| Jan 20, 2026 | 676.00 | 686.50 | 669.15 | 671.80 | 671.80 | -0.44% | 18,175,860 |
| Jan 19, 2026 | 684.95 | 688.00 | 673.50 | 674.80 | 674.80 | -1.16% | 16,748,840 |
| Jan 16, 2026 | 675.75 | 686.00 | 664.35 | 682.70 | 682.70 | 1.03% | 27,743,740 |
| Jan 14, 2026 | 647.00 | 679.45 | 642.15 | 675.75 | 675.75 | 6.05% | 45,759,800 |
| Jan 13, 2026 | 631.10 | 642.50 | 629.10 | 637.20 | 637.20 | 1.57% | 17,754,330 |
| Jan 12, 2026 | 619.85 | 628.70 | 614.80 | 627.35 | 627.35 | 2.87% | 13,566,300 |
| Jan 9, 2026 | 603.00 | 615.30 | 602.35 | 609.85 | 609.85 | 1.05% | 10,839,250 |
| Jan 8, 2026 | 619.00 | 619.10 | 595.00 | 603.50 | 603.50 | -3.01% | 18,002,060 |
| Jan 7, 2026 | 625.95 | 629.90 | 618.30 | 622.20 | 622.20 | 0.07% | 10,182,850 |
| Jan 6, 2026 | 618.20 | 627.90 | 618.00 | 621.75 | 621.75 | 0.99% | 10,820,310 |
| Jan 5, 2026 | 620.50 | 624.50 | 609.70 | 615.65 | 615.65 | -0.21% | 8,336,113 |
| Jan 2, 2026 | 604.20 | 618.45 | 603.60 | 616.95 | 616.95 | 2.37% | 9,255,218 |
| Jan 1, 2026 | 603.00 | 606.90 | 597.70 | 602.65 | 602.65 | -0.29% | 4,250,535 |
| Dec 31, 2025 | 610.00 | 610.05 | 599.35 | 604.40 | 604.40 | -0.19% | 8,925,223 |
| Dec 30, 2025 | 593.75 | 607.00 | 591.15 | 605.55 | 605.55 | 2.10% | 14,079,170 |
| Dec 29, 2025 | 609.00 | 616.00 | 590.40 | 593.10 | 593.10 | -1.31% | 25,560,590 |
| Dec 26, 2025 | 603.70 | 607.90 | 596.95 | 600.95 | 600.95 | 0.47% | 12,119,490 |
| Dec 24, 2025 | 589.95 | 599.80 | 587.20 | 598.15 | 598.15 | 2.00% | 15,686,960 |
| Dec 23, 2025 | 586.00 | 590.80 | 584.60 | 586.40 | 586.40 | 0.13% | 7,941,430 |
| Dec 22, 2025 | 590.00 | 594.50 | 581.50 | 585.65 | 585.65 | 0.70% | 16,201,060 |
| Dec 19, 2025 | 582.00 | 583.40 | 571.50 | 581.60 | 581.60 | 0.42% | 16,753,030 |
| Dec 18, 2025 | 569.70 | 583.00 | 564.00 | 579.15 | 579.15 | 1.64% | 14,766,990 |
| Dec 17, 2025 | 580.00 | 580.45 | 566.10 | 569.80 | 569.80 | 0.05% | 30,344,590 |
| Dec 16, 2025 | 548.00 | 572.90 | 545.20 | 569.50 | 569.50 | 3.66% | 34,011,440 |
| Dec 15, 2025 | 540.95 | 551.80 | 539.35 | 549.40 | 549.40 | 1.07% | 13,889,920 |
| Dec 12, 2025 | 535.00 | 546.55 | 535.00 | 543.60 | 543.60 | 2.75% | 18,629,110 |
| Dec 11, 2025 | 528.00 | 534.50 | 525.10 | 529.05 | 529.05 | 0.93% | 11,125,390 |
| Dec 10, 2025 | 519.25 | 530.75 | 516.15 | 524.20 | 524.20 | 1.56% | 14,712,790 |
| Dec 9, 2025 | 509.90 | 517.60 | 502.35 | 516.15 | 516.15 | 0.96% | 7,594,795 |
| Dec 8, 2025 | 524.30 | 527.30 | 509.20 | 511.25 | 511.25 | -2.53% | 7,598,744 |
| Dec 5, 2025 | 528.85 | 531.45 | 517.80 | 524.50 | 524.50 | -0.97% | 14,808,270 |
| Dec 4, 2025 | 534.70 | 543.00 | 528.25 | 529.65 | 529.65 | -0.59% | 14,735,840 |
| Dec 3, 2025 | 541.00 | 541.05 | 528.75 | 532.80 | 532.80 | -1.04% | 9,182,829 |
| Dec 2, 2025 | 530.85 | 539.90 | 530.10 | 538.40 | 538.40 | 0.96% | 9,490,883 |
| Dec 1, 2025 | 535.00 | 537.65 | 530.00 | 533.30 | 533.30 | 1.39% | 10,279,490 |
| Nov 28, 2025 | 519.40 | 530.80 | 518.65 | 526.00 | 526.00 | 1.33% | 9,990,143 |
| Nov 27, 2025 | 518.70 | 523.75 | 517.35 | 519.10 | 519.10 | 0.54% | 5,978,457 |
| Nov 26, 2025 | 507.90 | 517.00 | 506.10 | 516.30 | 516.30 | 2.31% | 7,777,469 |
| Nov 25, 2025 | 495.60 | 506.85 | 495.60 | 504.65 | 504.65 | 1.92% | 7,658,295 |
| Nov 24, 2025 | 498.15 | 503.50 | 493.80 | 495.15 | 495.15 | -0.25% | 10,371,410 |
| Nov 21, 2025 | 510.00 | 511.00 | 494.55 | 496.40 | 496.40 | -2.62% | 8,023,391 |
| Nov 20, 2025 | 516.00 | 519.00 | 509.15 | 509.75 | 509.75 | -0.40% | 5,736,356 |
| Nov 19, 2025 | 509.00 | 514.80 | 507.55 | 511.80 | 511.80 | 0.22% | 4,009,545 |
| Nov 18, 2025 | 521.65 | 521.80 | 508.25 | 510.70 | 510.70 | -1.94% | 7,919,977 |
| Nov 17, 2025 | 526.95 | 528.00 | 519.35 | 520.80 | 520.80 | -0.87% | 4,575,270 |
| Nov 14, 2025 | 528.00 | 531.30 | 521.50 | 525.35 | 525.35 | -0.80% | 6,780,850 |
| Nov 13, 2025 | 527.00 | 535.50 | 524.20 | 529.60 | 529.60 | 1.73% | 14,483,730 |
| Nov 12, 2025 | 525.00 | 528.85 | 518.00 | 520.60 | 520.60 | -0.62% | 8,017,904 |
| Nov 11, 2025 | 520.10 | 524.90 | 515.55 | 523.85 | 523.85 | 0.82% | 6,857,737 |
| Nov 10, 2025 | 521.00 | 526.60 | 518.25 | 519.60 | 519.60 | 0.88% | 9,368,684 |
| Nov 7, 2025 | 501.00 | 517.25 | 497.50 | 515.05 | 515.05 | 2.00% | 9,229,050 |
| Nov 6, 2025 | 510.00 | 514.40 | 502.60 | 504.95 | 504.95 | -0.63% | 7,236,023 |
| Nov 4, 2025 | 511.00 | 517.60 | 505.10 | 508.15 | 508.15 | -0.95% | 9,015,840 |
| Nov 3, 2025 | 502.00 | 514.50 | 500.40 | 513.00 | 513.00 | 3.94% | 16,492,210 |
| Oct 31, 2025 | 506.95 | 507.40 | 491.20 | 493.55 | 493.55 | -2.64% | 13,235,190 |
| Oct 30, 2025 | 513.00 | 514.90 | 503.20 | 506.95 | 506.95 | -1.79% | 7,439,433 |
| Oct 29, 2025 | 504.05 | 524.40 | 504.05 | 516.20 | 516.20 | 2.74% | 25,108,470 |
| Oct 28, 2025 | 505.95 | 509.75 | 499.65 | 502.45 | 502.45 | -0.55% | 10,881,120 |
| Oct 27, 2025 | 501.00 | 505.95 | 497.25 | 505.25 | 505.25 | 1.95% | 13,611,040 |
| Oct 24, 2025 | 490.00 | 501.05 | 487.25 | 495.60 | 495.60 | 2.56% | 25,748,290 |
| Oct 23, 2025 | 477.10 | 484.85 | 474.65 | 483.25 | 483.25 | 1.60% | 11,194,490 |
| Oct 21, 2025 | 477.50 | 477.95 | 474.50 | 475.65 | 475.65 | 0.37% | 841,526 |
| Oct 20, 2025 | 476.00 | 478.50 | 472.05 | 473.90 | 473.90 | -0.03% | 4,010,765 |
| Oct 17, 2025 | 478.00 | 481.10 | 467.55 | 474.05 | 474.05 | -1.05% | 5,816,016 |
| Oct 16, 2025 | 485.00 | 485.00 | 475.00 | 479.10 | 479.10 | -0.82% | 5,099,739 |
| Oct 15, 2025 | 480.05 | 484.50 | 476.20 | 483.05 | 483.05 | 0.62% | 7,569,516 |
| Oct 14, 2025 | 483.85 | 489.10 | 474.80 | 480.05 | 480.05 | 0.16% | 14,181,560 |