Vedanta Limited (NSE:VEDL)
India
· Delayed Price · Currency is INR 743.30
+4.00 (0.54%)
Apr 29, 2026, 10:10 AM IST
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 747.00 | 757.95 | 728.70 | 739.30 | 739.30 | -0.43% | 37,978,280 |
| Apr 27, 2026 | 724.25 | 746.60 | 720.55 | 742.50 | 742.50 | 2.99% | 22,351,680 |
| Apr 24, 2026 | 734.95 | 734.95 | 707.60 | 720.95 | 720.95 | -1.99% | 19,062,006 |
| Apr 23, 2026 | 758.80 | 758.80 | 733.05 | 735.60 | 735.60 | -2.83% | 17,456,240 |
| Apr 22, 2026 | 769.70 | 773.85 | 755.50 | 757.00 | 757.00 | -1.28% | 14,257,210 |
| Apr 21, 2026 | 791.70 | 795.00 | 763.15 | 766.80 | 766.80 | -0.54% | 30,562,620 |
| Apr 20, 2026 | 782.95 | 782.95 | 768.15 | 771.00 | 771.00 | -2.10% | 10,554,180 |
| Apr 17, 2026 | 782.85 | 791.15 | 772.40 | 787.50 | 787.50 | 0.59% | 9,934,013 |
| Apr 16, 2026 | 772.00 | 787.85 | 770.30 | 782.85 | 782.85 | 2.19% | 15,151,300 |
| Apr 15, 2026 | 752.00 | 768.00 | 741.10 | 766.05 | 766.05 | 1.79% | 23,115,400 |
| Apr 13, 2026 | 735.00 | 754.60 | 734.00 | 752.55 | 752.55 | 0.99% | 12,586,080 |
| Apr 10, 2026 | 740.00 | 746.50 | 731.75 | 745.15 | 745.15 | 1.11% | 15,333,990 |
| Apr 9, 2026 | 725.00 | 739.00 | 722.30 | 737.00 | 737.00 | 2.16% | 15,515,500 |
| Apr 8, 2026 | 734.00 | 735.00 | 717.30 | 721.40 | 721.40 | 1.14% | 16,394,210 |
| Apr 7, 2026 | 700.05 | 718.95 | 693.00 | 713.25 | 713.25 | 3.37% | 20,950,890 |
| Apr 6, 2026 | 687.75 | 708.40 | 686.80 | 690.00 | 690.00 | 0.34% | 13,013,020 |
| Apr 2, 2026 | 669.90 | 689.60 | 652.80 | 687.65 | 687.65 | 1.54% | 16,016,240 |
| Apr 1, 2026 | 664.00 | 689.50 | 663.15 | 677.20 | 677.20 | 3.42% | 16,756,670 |
| Mar 30, 2026 | 652.95 | 678.60 | 650.25 | 654.80 | 654.80 | 0.83% | 24,457,500 |
| Mar 27, 2026 | 655.45 | 666.70 | 648.05 | 649.40 | 649.40 | -3.02% | 17,226,040 |
| Mar 25, 2026 | 661.00 | 673.80 | 659.00 | 669.65 | 658.65 | 2.77% | 12,926,440 |
| Mar 24, 2026 | 664.00 | 664.00 | 643.55 | 651.60 | 640.90 | 0.91% | 14,286,850 |
| Mar 23, 2026 | 660.00 | 660.90 | 634.25 | 645.75 | 635.14 | -3.93% | 21,999,650 |
| Mar 20, 2026 | 670.00 | 688.15 | 664.40 | 672.20 | 661.16 | 1.03% | 25,993,020 |
| Mar 19, 2026 | 667.00 | 688.70 | 660.40 | 665.35 | 654.42 | -2.01% | 13,840,550 |
| Mar 18, 2026 | 700.00 | 700.00 | 674.50 | 679.00 | 667.85 | -2.91% | 11,227,740 |
| Mar 17, 2026 | 689.70 | 702.35 | 678.40 | 699.35 | 687.86 | 2.01% | 9,586,258 |
| Mar 16, 2026 | 688.00 | 697.50 | 677.25 | 685.60 | 674.34 | -0.57% | 11,112,300 |
| Mar 13, 2026 | 714.50 | 715.50 | 684.45 | 689.55 | 678.22 | -4.18% | 15,416,800 |
| Mar 12, 2026 | 730.25 | 730.30 | 704.55 | 719.60 | 707.78 | -0.27% | 10,180,510 |
| Mar 11, 2026 | 727.60 | 743.50 | 715.00 | 721.55 | 709.70 | -0.06% | 15,906,000 |
| Mar 10, 2026 | 720.00 | 723.95 | 703.10 | 722.00 | 710.14 | 1.78% | 14,950,490 |
| Mar 9, 2026 | 709.05 | 713.25 | 698.00 | 709.40 | 697.75 | -1.61% | 10,105,470 |
| Mar 6, 2026 | 712.10 | 729.30 | 701.70 | 721.00 | 709.16 | 1.37% | 13,468,760 |
| Mar 5, 2026 | 706.45 | 737.90 | 706.00 | 711.25 | 699.57 | 1.46% | 22,092,800 |
| Mar 4, 2026 | 710.10 | 718.75 | 691.90 | 701.00 | 689.49 | -3.09% | 14,669,670 |
| Mar 2, 2026 | 695.00 | 731.00 | 695.00 | 723.35 | 711.47 | 0.69% | 13,268,750 |
| Feb 27, 2026 | 734.80 | 734.80 | 715.00 | 718.40 | 706.60 | -2.58% | 12,543,850 |
| Feb 26, 2026 | 733.05 | 738.35 | 725.20 | 737.45 | 725.34 | 1.33% | 13,822,950 |
| Feb 25, 2026 | 706.40 | 732.35 | 706.40 | 727.80 | 715.84 | 4.70% | 23,666,520 |
| Feb 24, 2026 | 678.50 | 698.90 | 676.00 | 695.10 | 683.68 | 2.03% | 10,730,600 |
| Feb 23, 2026 | 695.00 | 695.75 | 670.30 | 681.25 | 670.06 | -0.18% | 10,762,310 |
| Feb 20, 2026 | 675.70 | 683.45 | 672.55 | 682.45 | 671.24 | 0.93% | 6,871,777 |
| Feb 19, 2026 | 683.45 | 688.80 | 673.75 | 676.15 | 665.04 | -0.27% | 8,113,467 |
| Feb 18, 2026 | 670.00 | 678.85 | 668.30 | 678.00 | 666.86 | 1.47% | 7,902,530 |
| Feb 17, 2026 | 679.80 | 680.00 | 660.30 | 668.20 | 657.22 | -1.71% | 10,070,190 |
| Feb 16, 2026 | 669.00 | 681.45 | 665.25 | 679.80 | 668.63 | 0.91% | 6,387,272 |
| Feb 13, 2026 | 685.00 | 685.00 | 662.55 | 673.65 | 662.58 | -4.14% | 15,868,020 |
| Feb 12, 2026 | 701.15 | 709.00 | 698.00 | 702.75 | 691.21 | 0.23% | 8,735,305 |
| Feb 11, 2026 | 695.00 | 705.00 | 689.50 | 701.15 | 689.63 | 1.59% | 11,146,380 |
| Feb 10, 2026 | 686.00 | 692.75 | 678.00 | 690.15 | 678.81 | 1.53% | 10,605,210 |
| Feb 9, 2026 | 682.00 | 686.10 | 670.90 | 679.75 | 668.58 | 1.30% | 10,904,100 |
| Feb 6, 2026 | 643.00 | 673.35 | 640.25 | 671.05 | 660.03 | 2.42% | 16,866,400 |
| Feb 5, 2026 | 660.05 | 665.30 | 644.20 | 655.20 | 644.44 | -4.74% | 18,234,030 |
| Feb 4, 2026 | 680.00 | 693.95 | 677.60 | 687.80 | 676.50 | 1.80% | 13,319,050 |
| Feb 3, 2026 | 695.00 | 700.00 | 653.55 | 675.65 | 664.55 | 2.27% | 21,124,250 |
| Feb 2, 2026 | 653.35 | 674.55 | 639.05 | 660.65 | 649.80 | 0.84% | 35,747,800 |
| Feb 1, 2026 | 635.00 | 673.90 | 613.40 | 655.15 | 644.39 | -3.87% | 47,336,580 |
| Jan 30, 2026 | 755.00 | 755.00 | 675.10 | 681.55 | 670.35 | -11.07% | 54,628,330 |
| Jan 29, 2026 | 745.25 | 769.80 | 743.00 | 766.35 | 753.76 | 3.97% | 30,290,470 |
| Jan 28, 2026 | 711.10 | 741.95 | 710.10 | 737.10 | 724.99 | 4.49% | 26,645,430 |
| Jan 27, 2026 | 697.10 | 707.35 | 694.55 | 705.45 | 693.86 | 3.11% | 18,667,380 |
| Jan 23, 2026 | 685.00 | 699.00 | 681.45 | 684.15 | 672.91 | 0.81% | 21,435,330 |
| Jan 22, 2026 | 680.00 | 694.00 | 664.80 | 678.65 | 667.50 | 0.30% | 19,313,520 |
| Jan 21, 2026 | 671.80 | 677.90 | 659.00 | 676.65 | 665.54 | 0.72% | 16,508,840 |
| Jan 20, 2026 | 676.00 | 686.50 | 669.15 | 671.80 | 660.76 | -0.44% | 18,175,860 |
| Jan 19, 2026 | 684.95 | 688.00 | 673.50 | 674.80 | 663.72 | -1.16% | 16,748,840 |
| Jan 16, 2026 | 675.75 | 686.00 | 664.35 | 682.70 | 671.49 | 1.03% | 27,743,740 |
| Jan 14, 2026 | 647.00 | 679.45 | 642.15 | 675.75 | 664.65 | 6.05% | 45,759,800 |
| Jan 13, 2026 | 631.10 | 642.50 | 629.10 | 637.20 | 626.73 | 1.57% | 17,754,330 |
| Jan 12, 2026 | 619.85 | 628.70 | 614.80 | 627.35 | 617.04 | 2.87% | 13,566,300 |
| Jan 9, 2026 | 603.00 | 615.30 | 602.35 | 609.85 | 599.83 | 1.05% | 10,839,250 |
| Jan 8, 2026 | 619.00 | 619.10 | 595.00 | 603.50 | 593.59 | -3.01% | 18,002,060 |
| Jan 7, 2026 | 625.95 | 629.90 | 618.30 | 622.20 | 611.98 | 0.07% | 10,182,850 |
| Jan 6, 2026 | 618.20 | 627.90 | 618.00 | 621.75 | 611.54 | 0.99% | 10,820,310 |
| Jan 5, 2026 | 620.50 | 624.50 | 609.70 | 615.65 | 605.54 | -0.21% | 8,336,113 |
| Jan 2, 2026 | 604.20 | 618.45 | 603.60 | 616.95 | 606.82 | 2.37% | 9,255,218 |
| Jan 1, 2026 | 603.00 | 606.90 | 597.70 | 602.65 | 592.75 | -0.29% | 4,250,535 |
| Dec 31, 2025 | 610.00 | 610.05 | 599.35 | 604.40 | 594.47 | -0.19% | 8,925,223 |
| Dec 30, 2025 | 593.75 | 607.00 | 591.15 | 605.55 | 595.60 | 2.10% | 14,079,170 |
| Dec 29, 2025 | 609.00 | 616.00 | 590.40 | 593.10 | 583.36 | -1.31% | 25,560,590 |
| Dec 26, 2025 | 603.70 | 607.90 | 596.95 | 600.95 | 591.08 | 0.47% | 12,119,490 |
| Dec 24, 2025 | 589.95 | 599.80 | 587.20 | 598.15 | 588.32 | 2.00% | 15,686,960 |
| Dec 23, 2025 | 586.00 | 590.80 | 584.60 | 586.40 | 576.77 | 0.13% | 7,941,430 |
| Dec 22, 2025 | 590.00 | 594.50 | 581.50 | 585.65 | 576.03 | 0.70% | 16,201,060 |
| Dec 19, 2025 | 582.00 | 583.40 | 571.50 | 581.60 | 572.05 | 0.42% | 16,753,030 |
| Dec 18, 2025 | 569.70 | 583.00 | 564.00 | 579.15 | 569.64 | 1.64% | 14,766,990 |
| Dec 17, 2025 | 580.00 | 580.45 | 566.10 | 569.80 | 560.44 | 0.05% | 30,344,590 |
| Dec 16, 2025 | 548.00 | 572.90 | 545.20 | 569.50 | 560.15 | 3.66% | 34,011,440 |
| Dec 15, 2025 | 540.95 | 551.80 | 539.35 | 549.40 | 540.38 | 1.07% | 13,889,920 |
| Dec 12, 2025 | 535.00 | 546.55 | 535.00 | 543.60 | 534.67 | 2.75% | 18,629,110 |
| Dec 11, 2025 | 528.00 | 534.50 | 525.10 | 529.05 | 520.36 | 0.93% | 11,125,390 |
| Dec 10, 2025 | 519.25 | 530.75 | 516.15 | 524.20 | 515.59 | 1.56% | 14,712,790 |
| Dec 9, 2025 | 509.90 | 517.60 | 502.35 | 516.15 | 507.67 | 0.96% | 7,594,795 |
| Dec 8, 2025 | 524.30 | 527.30 | 509.20 | 511.25 | 502.85 | -2.53% | 7,598,744 |
| Dec 5, 2025 | 528.85 | 531.45 | 517.80 | 524.50 | 515.88 | -0.97% | 14,808,270 |
| Dec 4, 2025 | 534.70 | 543.00 | 528.25 | 529.65 | 520.95 | -0.59% | 14,735,840 |
| Dec 3, 2025 | 541.00 | 541.05 | 528.75 | 532.80 | 524.05 | -1.04% | 9,182,829 |
| Dec 2, 2025 | 530.85 | 539.90 | 530.10 | 538.40 | 529.56 | 0.96% | 9,490,883 |
| Dec 1, 2025 | 535.00 | 537.65 | 530.00 | 533.30 | 524.54 | 1.39% | 10,279,490 |