tiprankstipranks
Trending News
More News >
Vedanta Limited (IN:VEDL)
:VEDL
India Market
Advertisement

Vedanta Limited (VEDL) Historical Prices

Compare
20 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
479.00
481.20
467.65
474.00
474.00
-1.05%
292,200
0.54
Oct 16, 2025
485.00
485.00
475.00
479.05
479.05
-0.78%
321,869
0.60
Oct 15, 2025
480.95
484.55
476.25
482.80
482.80
+0.54%
593,115
1.10
Oct 14, 2025
483.00
489.00
474.80
480.20
480.20
+0.16%
936,319
1.77
Oct 13, 2025
480.75
480.75
474.70
479.45
479.45
-0.55%
204,089
0.38
Oct 10, 2025
481.10
485.00
473.65
482.10
482.10
-0.42%
676,435
1.25
Oct 09, 2025
472.20
485.00
467.50
484.15
484.15
+2.41%
1,274,101
2.36
Oct 08, 2025
472.25
478.00
465.75
472.75
472.75
+0.22%
394,280
0.73
Oct 07, 2025
475.45
476.50
470.70
471.70
471.70
+0.14%
539,674
1.01
Oct 06, 2025
474.05
477.85
467.35
471.05
471.05
+0.05%
594,735
1.12
Oct 03, 2025
464.75
479.90
464.75
470.80
470.80
+1.30%
862,810
1.61
Oct 01, 2025
466.15
469.60
458.55
464.75
464.75
-0.23%
444,502
0.83
Sep 30, 2025
457.00
467.95
454.40
465.80
465.80
+3.02%
439,678
0.82
Sep 29, 2025
452.00
457.40
447.80
452.15
452.15
+0.95%
244,937
0.46
Sep 26, 2025
463.50
463.80
445.15
447.90
447.90
-3.01%
606,855
1.12
Sep 25, 2025
450.00
463.90
449.80
461.80
461.80
+2.95%
959,884
1.76
Sep 24, 2025
455.75
458.95
447.10
448.55
448.55
-1.90%
586,565
1.09
Sep 23, 2025
458.50
460.00
452.40
457.25
457.25
-0.23%
574,223
1.06
Sep 22, 2025
455.50
462.40
454.20
458.30
458.30
+0.60%
193,937
0.36
Sep 19, 2025
457.80
458.30
452.20
455.55
455.55
+0.08%
310,362
0.57
Sep 18, 2025
456.15
459.00
452.60
455.20
455.20
-0.19%
751,425
1.40
Sep 17, 2025
464.30
470.80
443.90
456.05
456.05
-1.15%
1,739,483
3.36
Sep 16, 2025
457.00
463.30
455.15
461.35
461.35
+1.54%
943,466
1.85
Sep 15, 2025
455.75
462.95
452.55
454.35
454.35
+0.75%
1,421,098
2.89
Sep 12, 2025
439.05
455.00
439.05
450.95
450.95
+3.05%
1,217,495
2.55
Sep 11, 2025
435.00
439.75
432.90
437.60
437.60
+0.91%
805,830
1.72
Sep 10, 2025
436.30
437.20
432.50
433.65
433.65
+0.27%
749,401
1.60
Sep 09, 2025
437.00
437.70
432.00
432.50
432.50
-0.44%
444,474
0.93
Sep 08, 2025
440.05
442.45
433.00
434.40
434.40
-2.49%
494,056
1.04
Sep 05, 2025
439.35
446.80
436.75
445.50
445.50
+2.26%
473,672
0.98
Sep 04, 2025
441.95
444.60
435.00
435.65
435.65
-0.85%
761,698
1.60
Sep 03, 2025
433.95
441.60
433.10
439.40
439.40
+1.84%
720,345
1.54
Sep 02, 2025
431.55
435.10
423.50
431.45
431.45
+0.09%
494,238
1.06
Sep 01, 2025
422.25
435.00
422.25
431.05
431.05
+2.55%
327,160
0.69
Aug 29, 2025
424.25
428.55
419.80
420.35
420.35
-0.92%
273,315
0.56
Aug 28, 2025
428.00
429.75
421.90
424.25
424.25
-0.93%
1,038,296
2.19
Aug 26, 2025
435.00
436.35
427.10
428.25
428.25
-1.40%
728,219
1.57
Aug 25, 2025
447.40
451.45
443.60
450.35
434.35
+5.10%
1,337,836
2.95
Aug 22, 2025
453.95
453.95
443.80
444.30
428.51
+3.10%
593,941
1.32
Aug 21, 2025
445.15
448.90
443.10
446.80
430.93
+4.00%
796,609
1.81
Aug 20, 2025
450.95
452.55
437.60
445.45
429.62
+2.61%
649,742
1.50
Aug 19, 2025
442.85
450.80
441.00
450.10
434.11
+6.52%
612,095
1.42
Aug 18, 2025
440.00
440.10
433.20
438.10
422.54
+5.58%
1,081,553
2.58
Aug 14, 2025
440.00
440.05
428.20
430.25
414.96
+1.72%
182,715
0.43
Aug 13, 2025
433.90
445.20
433.90
438.55
422.97
+4.99%
365,857
0.86
Aug 12, 2025
430.10
437.35
429.40
433.10
417.71
+4.44%
711,295
1.66
Aug 11, 2025
431.65
434.75
426.80
429.95
414.67
+3.37%
124,207
0.28
Aug 08, 2025
437.85
439.85
430.50
431.25
415.93
+2.12%
289,084
0.66
Aug 07, 2025
437.00
439.50
430.05
437.85
422.29
+3.02%
330,772
0.75
Aug 06, 2025
439.40
442.40
437.50
440.65
424.99
+4.20%
112,808
0.25
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis