UK markets close in 4 hours 4 minutes

Vedanta Limited (VEDL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
470.25+21.80 (+4.86%)
At close: 03:54PM IST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024450.00478.80449.10470.25470.251,538,285
19 Jun 2024453.85455.65446.00448.45448.45546,614
18 Jun 2024449.05454.55447.60452.45452.45647,643
14 Jun 2024440.25451.70440.25447.10447.101,046,546
13 Jun 2024449.00449.65439.05439.85439.85491,073
12 Jun 2024447.75453.45442.55444.10444.10629,037
11 Jun 2024444.35455.65442.00443.90443.90932,746
10 Jun 2024459.95459.95441.35444.35444.35689,835
07 Jun 2024454.80462.90452.00460.45460.45846,894
06 Jun 2024451.75457.95448.80450.45450.451,107,104
05 Jun 2024419.95446.00402.00441.35441.35947,729
04 Jun 2024458.95458.95381.25417.35417.351,884,610
03 Jun 2024472.00472.00452.60457.35457.35970,577
31 May 2024446.50455.60440.00449.80449.80960,933
30 May 2024454.00456.90437.25441.05441.05566,092
29 May 2024453.55462.05451.10454.00454.00889,092
28 May 2024461.05471.80453.20455.15455.15662,188
27 May 2024461.35468.15456.85459.30459.30583,121
24 May 2024464.40470.00459.80460.75460.75636,543
24 May 202411 Dividend
23 May 2024481.20481.20461.70472.40461.401,817,178
22 May 2024500.35506.85476.95487.00475.661,203,497
21 May 2024471.05493.75463.30491.45480.011,531,911
17 May 2024436.30445.00432.55442.50432.20871,687
16 May 2024445.90447.00427.20433.20423.11915,252
15 May 2024438.00448.95434.85437.40427.211,093,360
14 May 2024420.65438.50415.05433.15423.06830,361
13 May 2024412.05415.00398.00413.95404.31725,756
10 May 2024396.15411.80395.45410.75401.19582,234
09 May 2024406.35408.65393.00394.60385.41535,106
08 May 2024393.00410.00393.00405.10395.67333,143
07 May 2024410.95410.95392.00395.85386.63722,290
06 May 2024418.95418.95404.40410.60401.04313,186
03 May 2024415.00420.00404.55415.15405.48749,812
02 May 2024400.00413.80397.35410.70401.14940,853
30 Apr 2024408.95409.95396.50397.90388.63456,157
29 Apr 2024400.60408.00397.10406.30396.841,064,754
26 Apr 2024386.20402.95385.95396.65387.411,305,887
25 Apr 2024380.00387.65377.00380.80371.93510,823
24 Apr 2024375.25386.50375.25383.25374.33454,399
23 Apr 2024382.75383.20371.20377.00368.22486,060
22 Apr 2024392.60392.75373.50380.75371.88737,148
19 Apr 2024388.10396.95381.95385.85376.872,558,179
18 Apr 2024385.50394.70383.35388.90379.841,539,775
16 Apr 2024370.55381.70364.10378.00369.201,786,115
15 Apr 2024368.35384.00360.20370.55361.923,971,680
12 Apr 2024366.40375.00360.75373.10364.411,736,919
10 Apr 2024346.40369.60345.60361.70353.285,401,383
09 Apr 2024324.40339.50320.60338.20330.32974,936
08 Apr 2024324.65325.30317.40323.15315.63664,884
05 Apr 2024311.05322.10306.00318.90311.472,117,966
04 Apr 2024305.25312.50301.70310.25303.03945,728
03 Apr 2024301.00308.00297.70298.55291.60841,860
02 Apr 2024287.10301.90285.95301.15294.141,116,972
01 Apr 2024273.40288.00273.40287.35280.66539,118
28 Mar 2024271.65275.20270.95271.65265.32333,514
27 Mar 2024268.35274.15267.70271.60265.28256,065
26 Mar 2024271.50272.80267.95268.30262.055,064,522
22 Mar 2024273.70274.35269.90270.90264.59520,476
21 Mar 2024270.25274.10270.20273.30266.94214,303
20 Mar 2024267.50269.95261.80267.50261.27374,520
19 Mar 2024270.95274.75265.90267.00260.78270,959
18 Mar 2024265.05272.80262.30271.05264.74338,784
15 Mar 2024260.00266.00255.60265.05258.881,047,307
14 Mar 2024251.00261.45251.00260.20254.14465,843
13 Mar 2024268.35270.45249.75251.85245.99726,147
12 Mar 2024275.65276.80267.50270.30264.01303,283
11 Mar 2024282.75282.75274.40275.35268.94222,593
07 Mar 2024283.05287.40281.00282.75276.17943,504
06 Mar 2024285.85289.15275.00282.45275.87653,664
05 Mar 2024277.15288.25274.50285.60278.952,586,354
04 Mar 2024272.60279.10272.60276.45270.01467,829
01 Mar 2024265.95272.70263.25271.70265.371,690,084
29 Feb 2024264.95269.75260.85268.20261.95436,721
28 Feb 2024266.90272.15261.85262.80256.68669,999
27 Feb 2024265.45268.10262.60263.75257.61612,863
26 Feb 2024269.05269.05264.10265.25259.07656,685
23 Feb 2024271.65272.15268.10268.40262.15362,123
22 Feb 2024271.50272.70267.20271.35265.03275,097
21 Feb 2024273.35276.30268.50269.90263.621,101,675
20 Feb 2024271.35272.20268.10270.35264.05554,767
19 Feb 2024269.35273.10267.10270.15263.861,080,521
16 Feb 2024269.45272.00265.50266.85260.641,530,561
15 Feb 2024284.20287.55255.90268.00261.7695,458,850
14 Feb 2024268.25282.50264.65279.20272.70580,570
13 Feb 2024267.55271.00260.85269.45263.18209,265
12 Feb 2024276.55281.25265.25267.50261.27751,996
09 Feb 2024278.55280.00268.30274.35267.96555,002
08 Feb 2024284.00285.35276.70278.85272.36422,552
07 Feb 2024284.15285.50277.65282.00275.43395,255
06 Feb 2024274.40284.40269.85282.85276.26483,730
05 Feb 2024272.60279.80271.45273.35266.98586,403
02 Feb 2024270.85276.75268.75272.45266.11662,726
01 Feb 2024275.15276.35265.05268.45262.20334,421
31 Jan 2024267.00276.70265.90273.80267.421,216,157
30 Jan 2024267.80271.35265.40266.35260.15274,589
29 Jan 2024263.60269.10260.50267.75261.52428,139
25 Jan 2024263.30266.85260.60263.55257.41860,233
24 Jan 2024255.00263.20253.10262.50256.39621,782
23 Jan 2024267.65267.65250.85252.15246.28486,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...