Vedanta Limited (NSE:VEDL)
India
· Delayed Price · Currency is INR 524.50
-5.15 (-0.97%)
At close: Dec 5, 2025
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 479.50 | 480.65 | 474.65 | 479.30 | 479.30 | -0.60% | 8,312,537 |
| Oct 10, 2025 | 483.00 | 485.00 | 473.75 | 482.20 | 482.20 | -0.41% | 13,091,980 |
| Oct 9, 2025 | 473.00 | 485.00 | 467.35 | 484.20 | 484.20 | 2.43% | 16,201,070 |
| Oct 8, 2025 | 471.90 | 477.95 | 465.60 | 472.70 | 472.70 | 0.18% | 10,158,940 |
| Oct 7, 2025 | 475.00 | 476.50 | 470.25 | 471.85 | 471.85 | 0.22% | 5,931,853 |
| Oct 6, 2025 | 474.95 | 478.00 | 467.10 | 470.80 | 470.80 | -0.03% | 9,042,871 |
| Oct 3, 2025 | 464.85 | 479.90 | 464.50 | 470.95 | 470.95 | 1.31% | 21,404,830 |
| Oct 1, 2025 | 468.55 | 469.85 | 458.50 | 464.85 | 464.85 | -0.20% | 7,779,725 |
| Sep 30, 2025 | 457.40 | 468.20 | 454.00 | 465.80 | 465.80 | 3.00% | 16,517,100 |
| Sep 29, 2025 | 451.00 | 457.55 | 447.65 | 452.25 | 452.25 | 0.96% | 11,707,970 |
| Sep 26, 2025 | 462.25 | 463.80 | 445.10 | 447.95 | 447.95 | -2.97% | 10,271,930 |
| Sep 25, 2025 | 451.00 | 464.00 | 449.50 | 461.65 | 461.65 | 2.94% | 12,571,560 |
| Sep 24, 2025 | 456.95 | 459.00 | 447.00 | 448.45 | 448.45 | -1.91% | 8,390,096 |
| Sep 23, 2025 | 458.45 | 459.90 | 452.25 | 457.20 | 457.20 | -0.27% | 6,504,267 |
| Sep 22, 2025 | 455.00 | 462.60 | 454.65 | 458.45 | 458.45 | 0.63% | 6,873,708 |
| Sep 19, 2025 | 458.00 | 458.50 | 452.15 | 455.60 | 455.60 | -0.01% | 10,444,970 |
| Sep 18, 2025 | 456.15 | 458.95 | 452.60 | 455.65 | 455.65 | -0.11% | 7,741,800 |
| Sep 17, 2025 | 465.00 | 471.00 | 444.00 | 456.15 | 456.15 | -1.12% | 27,609,040 |
| Sep 16, 2025 | 457.00 | 463.40 | 455.00 | 461.30 | 461.30 | 1.52% | 9,675,778 |
| Sep 15, 2025 | 455.05 | 462.80 | 452.75 | 454.40 | 454.40 | 0.78% | 14,003,500 |
| Sep 12, 2025 | 440.00 | 455.00 | 439.10 | 450.90 | 450.90 | 3.02% | 15,838,920 |
| Sep 11, 2025 | 434.05 | 439.80 | 432.95 | 437.70 | 437.70 | 0.92% | 6,964,582 |
| Sep 10, 2025 | 435.00 | 437.50 | 432.00 | 433.70 | 433.70 | 0.21% | 5,516,735 |
| Sep 9, 2025 | 435.00 | 437.90 | 431.95 | 432.80 | 432.80 | -0.37% | 6,379,983 |
| Sep 8, 2025 | 441.00 | 441.95 | 433.35 | 434.40 | 434.40 | -2.49% | 11,885,820 |
| Sep 5, 2025 | 436.00 | 446.80 | 435.60 | 445.50 | 445.50 | 2.25% | 8,277,809 |
| Sep 4, 2025 | 446.00 | 446.00 | 434.95 | 435.70 | 435.70 | -0.85% | 7,605,728 |
| Sep 3, 2025 | 433.25 | 441.70 | 432.60 | 439.45 | 439.45 | 1.82% | 10,052,590 |
| Sep 2, 2025 | 432.00 | 435.35 | 423.40 | 431.60 | 431.60 | 0.14% | 6,420,682 |
| Sep 1, 2025 | 422.80 | 434.90 | 422.80 | 431.00 | 431.00 | 2.46% | 7,817,717 |
| Aug 29, 2025 | 424.50 | 428.55 | 420.00 | 420.65 | 420.65 | -0.91% | 7,712,901 |
| Aug 28, 2025 | 428.20 | 429.80 | 421.10 | 424.50 | 424.50 | -0.86% | 6,955,858 |
| Aug 26, 2025 | 435.00 | 435.40 | 426.00 | 428.20 | 428.20 | -4.91% | 10,665,950 |
| Aug 25, 2025 | 446.90 | 451.50 | 444.05 | 450.30 | 434.30 | 1.36% | 13,543,050 |
| Aug 22, 2025 | 451.65 | 452.00 | 443.70 | 444.25 | 428.46 | -0.59% | 16,717,740 |
| Aug 21, 2025 | 445.65 | 449.00 | 443.15 | 446.90 | 431.02 | 0.31% | 8,103,807 |
| Aug 20, 2025 | 451.00 | 452.80 | 437.80 | 445.50 | 429.67 | -1.04% | 19,775,630 |
| Aug 19, 2025 | 442.00 | 451.00 | 440.15 | 450.20 | 434.20 | 2.74% | 12,000,340 |
| Aug 18, 2025 | 440.00 | 440.00 | 433.10 | 438.20 | 422.63 | 1.86% | 4,699,393 |
| Aug 14, 2025 | 439.40 | 439.70 | 428.10 | 430.20 | 414.91 | -1.95% | 5,618,967 |
| Aug 13, 2025 | 435.80 | 445.30 | 435.10 | 438.75 | 423.16 | 1.27% | 5,925,324 |
| Aug 12, 2025 | 430.00 | 437.20 | 429.05 | 433.25 | 417.86 | 0.73% | 4,915,393 |
| Aug 11, 2025 | 432.00 | 434.75 | 426.65 | 430.10 | 414.82 | -0.31% | 5,148,588 |
| Aug 8, 2025 | 437.80 | 439.90 | 430.40 | 431.45 | 416.12 | -1.45% | 2,396,484 |
| Aug 7, 2025 | 437.50 | 439.65 | 430.00 | 437.80 | 422.24 | -0.62% | 4,103,120 |
| Aug 6, 2025 | 439.90 | 442.55 | 437.45 | 440.55 | 424.90 | 0.48% | 4,042,034 |
| Aug 5, 2025 | 432.40 | 439.10 | 430.70 | 438.45 | 422.87 | 1.62% | 5,703,172 |
| Aug 4, 2025 | 424.40 | 433.35 | 422.20 | 431.45 | 416.12 | 1.65% | 3,635,372 |
| Aug 1, 2025 | 425.10 | 431.00 | 422.35 | 424.45 | 409.37 | -0.28% | 4,291,007 |
| Jul 31, 2025 | 429.00 | 434.40 | 424.00 | 425.65 | 410.53 | -2.06% | 7,762,131 |
| Jul 30, 2025 | 440.50 | 440.70 | 433.60 | 434.60 | 419.16 | -1.11% | 2,945,839 |
| Jul 29, 2025 | 437.05 | 441.50 | 433.40 | 439.50 | 423.88 | 0.35% | 3,034,968 |
| Jul 28, 2025 | 443.50 | 443.70 | 434.75 | 437.95 | 422.39 | -1.26% | 3,837,524 |
| Jul 25, 2025 | 450.00 | 450.90 | 442.55 | 443.55 | 427.79 | -1.73% | 2,481,198 |
| Jul 24, 2025 | 455.00 | 457.35 | 448.15 | 451.35 | 435.31 | -0.94% | 4,846,149 |
| Jul 23, 2025 | 450.85 | 457.10 | 450.50 | 455.65 | 439.46 | 1.12% | 3,049,686 |
| Jul 22, 2025 | 453.80 | 456.70 | 450.10 | 450.60 | 434.59 | -0.72% | 2,871,620 |
| Jul 21, 2025 | 451.60 | 456.50 | 448.65 | 453.85 | 437.72 | 1.81% | 6,402,589 |
| Jul 18, 2025 | 444.35 | 448.80 | 443.55 | 445.80 | 429.96 | 0.33% | 3,419,720 |
| Jul 17, 2025 | 447.45 | 449.80 | 443.45 | 444.35 | 428.56 | -0.69% | 2,713,654 |
| Jul 16, 2025 | 450.00 | 450.45 | 444.60 | 447.45 | 431.55 | -0.57% | 3,554,230 |
| Jul 15, 2025 | 450.00 | 451.25 | 445.10 | 450.00 | 434.01 | 0.40% | 5,408,813 |
| Jul 14, 2025 | 440.60 | 450.45 | 439.30 | 448.20 | 432.27 | 1.23% | 5,611,380 |