UK markets open in 47 minutes
NIKKEI 225
39,623.94 +40.86 (+0.10%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.98 +0.44 (+0.54%) GOLD FUTURES
2,333.00 -6.60 (-0.28%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,984.59 +2,111.10 (+4.41%)
Vedanta Limited (VEDL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:43AM IST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 457.00 | 463.60 | 456.25 | 462.00 | 462.00 | 5,483,204 |
| 28 Jun 2024 | 444.60 | 458.65 | 443.85 | 454.00 | 454.00 | 15,248,617 |
| 27 Jun 2024 | 442.00 | 446.10 | 433.55 | 443.30 | 443.30 | 20,922,873 |
| 26 Jun 2024 | 436.65 | 446.85 | 426.05 | 442.10 | 442.10 | 162,210,828 |
| 25 Jun 2024 | 465.20 | 468.55 | 451.00 | 454.05 | 454.05 | 8,309,097 |
| 24 Jun 2024 | 460.05 | 471.50 | 457.20 | 463.35 | 463.35 | 7,716,484 |
| 21 Jun 2024 | 472.75 | 474.60 | 464.00 | 470.25 | 470.25 | 17,801,714 |
| 20 Jun 2024 | 450.00 | 479.00 | 449.15 | 469.95 | 469.95 | 28,530,186 |
| 19 Jun 2024 | 452.55 | 455.60 | 446.05 | 448.45 | 448.45 | 6,416,994 |
| 18 Jun 2024 | 449.95 | 454.80 | 447.60 | 452.30 | 452.30 | 8,601,634 |
| 14 Jun 2024 | 441.10 | 451.90 | 440.00 | 447.60 | 447.60 | 9,634,670 |
| 13 Jun 2024 | 449.00 | 449.95 | 439.00 | 439.80 | 439.80 | 11,641,274 |
| 12 Jun 2024 | 447.25 | 453.65 | 442.60 | 444.25 | 444.25 | 11,163,309 |
| 11 Jun 2024 | 444.00 | 455.80 | 442.30 | 443.75 | 443.75 | 10,546,091 |
| 10 Jun 2024 | 455.50 | 455.50 | 441.25 | 444.10 | 444.10 | 13,920,775 |
| 07 Jun 2024 | 454.40 | 462.95 | 451.85 | 460.65 | 460.65 | 11,283,521 |
| 06 Jun 2024 | 451.00 | 458.00 | 446.30 | 449.90 | 449.90 | 13,579,110 |
| 05 Jun 2024 | 419.00 | 446.00 | 401.65 | 440.70 | 440.70 | 16,642,007 |
| 04 Jun 2024 | 458.00 | 458.00 | 366.30 | 417.85 | 417.85 | 30,797,125 |
| 03 Jun 2024 | 472.00 | 472.20 | 452.40 | 457.85 | 457.85 | 14,471,274 |
| 31 May 2024 | 446.80 | 455.85 | 440.00 | 450.00 | 450.00 | 35,126,841 |
| 30 May 2024 | 454.00 | 458.00 | 437.20 | 440.80 | 440.80 | 13,122,990 |
| 29 May 2024 | 453.80 | 462.30 | 451.15 | 454.25 | 454.25 | 11,526,945 |
| 28 May 2024 | 462.90 | 471.90 | 453.30 | 454.95 | 454.95 | 17,930,755 |
| 27 May 2024 | 461.90 | 468.50 | 456.85 | 459.70 | 459.70 | 11,775,106 |
| 24 May 2024 | 463.90 | 470.00 | 459.60 | 460.80 | 460.80 | 12,873,214 |
| 24 May 2024 | 11 Dividend | |||||
| 23 May 2024 | 480.00 | 480.10 | 461.80 | 472.70 | 461.70 | 25,849,836 |
| 22 May 2024 | 498.00 | 506.75 | 476.80 | 487.00 | 475.67 | 33,932,802 |
| 21 May 2024 | 471.00 | 493.90 | 463.00 | 491.70 | 480.26 | 34,592,201 |
| 17 May 2024 | 436.00 | 445.00 | 432.60 | 442.65 | 432.35 | 13,366,917 |
| 16 May 2024 | 445.00 | 447.05 | 427.05 | 433.05 | 422.97 | 16,155,897 |
| 15 May 2024 | 438.00 | 449.00 | 434.75 | 437.40 | 427.22 | 20,115,791 |
| 14 May 2024 | 421.00 | 438.50 | 415.05 | 432.55 | 422.48 | 22,195,946 |
| 13 May 2024 | 412.55 | 415.50 | 398.10 | 414.05 | 404.41 | 10,884,162 |
| 10 May 2024 | 397.00 | 411.85 | 395.25 | 410.70 | 401.14 | 11,076,423 |
| 09 May 2024 | 406.80 | 408.40 | 393.00 | 394.65 | 385.47 | 6,134,997 |
| 08 May 2024 | 393.00 | 409.95 | 392.85 | 404.85 | 395.43 | 8,831,897 |
| 07 May 2024 | 410.50 | 411.50 | 392.00 | 396.00 | 386.78 | 8,797,213 |
| 06 May 2024 | 418.00 | 418.70 | 404.45 | 410.50 | 400.95 | 8,108,475 |
| 03 May 2024 | 415.00 | 420.00 | 404.40 | 415.65 | 405.98 | 14,324,148 |
| 02 May 2024 | 400.00 | 413.90 | 397.30 | 410.80 | 401.24 | 12,788,526 |
| 30 Apr 2024 | 409.10 | 409.95 | 396.00 | 397.85 | 388.59 | 11,863,519 |
| 29 Apr 2024 | 401.15 | 408.20 | 397.10 | 406.30 | 396.85 | 11,228,541 |
| 26 Apr 2024 | 386.90 | 402.95 | 386.00 | 396.55 | 387.32 | 24,602,811 |
| 25 Apr 2024 | 380.00 | 387.70 | 377.10 | 381.05 | 372.18 | 10,150,138 |
| 24 Apr 2024 | 376.00 | 386.60 | 376.00 | 383.45 | 374.53 | 11,074,253 |
| 23 Apr 2024 | 383.20 | 383.20 | 371.10 | 377.05 | 368.28 | 14,434,838 |
| 22 Apr 2024 | 392.15 | 393.15 | 373.40 | 381.00 | 372.13 | 19,626,373 |
| 19 Apr 2024 | 388.20 | 396.75 | 382.20 | 385.95 | 376.97 | 33,307,212 |
| 18 Apr 2024 | 385.05 | 394.75 | 383.05 | 388.50 | 379.46 | 35,907,412 |
| 16 Apr 2024 | 370.10 | 381.50 | 364.05 | 378.20 | 369.40 | 28,859,435 |
| 15 Apr 2024 | 374.00 | 383.95 | 360.25 | 370.55 | 361.93 | 44,715,399 |
| 12 Apr 2024 | 365.55 | 374.90 | 360.80 | 372.95 | 364.27 | 39,995,547 |
| 10 Apr 2024 | 347.00 | 369.65 | 345.70 | 361.80 | 353.38 | 75,804,480 |
| 09 Apr 2024 | 324.10 | 339.50 | 320.60 | 338.00 | 330.13 | 32,086,038 |
| 08 Apr 2024 | 323.90 | 325.35 | 317.10 | 323.30 | 315.78 | 16,694,867 |
| 05 Apr 2024 | 311.05 | 322.40 | 305.95 | 318.95 | 311.53 | 22,256,365 |
| 04 Apr 2024 | 306.05 | 312.50 | 301.70 | 309.95 | 302.74 | 24,723,528 |
| 03 Apr 2024 | 301.20 | 308.00 | 297.80 | 298.80 | 291.85 | 19,966,252 |
| 02 Apr 2024 | 286.95 | 301.95 | 285.85 | 301.30 | 294.29 | 27,928,247 |
| 01 Apr 2024 | 273.50 | 288.25 | 273.35 | 287.50 | 280.81 | 17,331,916 |
| 28 Mar 2024 | 272.00 | 275.00 | 270.75 | 271.65 | 265.33 | 6,625,066 |
| 27 Mar 2024 | 269.90 | 274.25 | 267.75 | 271.60 | 265.28 | 5,949,040 |
| 26 Mar 2024 | 271.80 | 272.80 | 267.35 | 268.55 | 262.30 | 10,405,333 |
| 22 Mar 2024 | 273.00 | 274.40 | 269.90 | 271.10 | 264.79 | 9,338,889 |
| 21 Mar 2024 | 271.00 | 274.20 | 270.15 | 273.40 | 267.04 | 5,477,627 |
| 20 Mar 2024 | 268.00 | 269.90 | 261.80 | 267.65 | 261.42 | 4,421,057 |
| 19 Mar 2024 | 270.00 | 274.75 | 265.60 | 266.65 | 260.44 | 5,908,875 |
| 18 Mar 2024 | 265.00 | 272.95 | 262.25 | 271.05 | 264.74 | 7,234,156 |
| 15 Mar 2024 | 260.15 | 266.00 | 255.15 | 265.10 | 258.93 | 17,681,404 |
| 14 Mar 2024 | 251.80 | 261.50 | 251.60 | 260.15 | 254.10 | 10,335,603 |
| 13 Mar 2024 | 268.50 | 270.50 | 249.50 | 251.90 | 246.04 | 15,451,474 |
| 12 Mar 2024 | 276.00 | 276.80 | 267.50 | 270.30 | 264.01 | 7,220,451 |
| 11 Mar 2024 | 282.85 | 282.85 | 274.00 | 275.35 | 268.94 | 6,214,148 |
| 07 Mar 2024 | 283.70 | 287.40 | 281.05 | 282.85 | 276.27 | 9,134,995 |
| 06 Mar 2024 | 286.50 | 289.25 | 275.00 | 282.45 | 275.88 | 13,944,430 |
| 05 Mar 2024 | 277.50 | 288.40 | 274.60 | 285.70 | 279.05 | 19,847,512 |
| 04 Mar 2024 | 273.05 | 279.00 | 272.75 | 276.35 | 269.92 | 10,443,351 |
| 01 Mar 2024 | 265.10 | 272.90 | 263.60 | 271.80 | 265.48 | 12,244,554 |
| 29 Feb 2024 | 263.10 | 269.90 | 260.80 | 268.05 | 261.81 | 9,404,521 |
| 28 Feb 2024 | 268.50 | 272.30 | 261.55 | 262.95 | 256.83 | 17,579,831 |
| 27 Feb 2024 | 266.70 | 268.00 | 262.60 | 263.90 | 257.76 | 5,033,046 |
| 26 Feb 2024 | 268.95 | 268.95 | 264.05 | 265.25 | 259.08 | 4,923,166 |
| 23 Feb 2024 | 272.00 | 272.20 | 268.00 | 268.35 | 262.11 | 5,955,886 |
| 22 Feb 2024 | 271.90 | 272.95 | 267.10 | 271.50 | 265.18 | 6,661,898 |
| 21 Feb 2024 | 273.00 | 276.40 | 268.50 | 270.00 | 263.72 | 12,329,064 |
| 20 Feb 2024 | 270.90 | 272.20 | 268.10 | 270.15 | 263.86 | 9,025,475 |
| 19 Feb 2024 | 268.90 | 273.20 | 267.10 | 270.15 | 263.86 | 10,944,899 |
| 16 Feb 2024 | 269.25 | 272.00 | 265.10 | 266.80 | 260.59 | 16,394,886 |
| 15 Feb 2024 | 282.55 | 284.00 | 267.00 | 267.95 | 261.71 | 108,103,036 |
| 14 Feb 2024 | 269.00 | 282.60 | 264.55 | 279.65 | 273.14 | 11,916,664 |
| 13 Feb 2024 | 267.55 | 271.00 | 260.70 | 269.50 | 263.23 | 4,469,509 |
| 12 Feb 2024 | 276.95 | 281.05 | 265.05 | 268.15 | 261.91 | 6,191,878 |
| 09 Feb 2024 | 279.00 | 280.45 | 268.40 | 274.35 | 267.97 | 4,627,489 |
| 08 Feb 2024 | 284.00 | 285.50 | 276.60 | 278.60 | 272.12 | 6,966,850 |
| 07 Feb 2024 | 285.00 | 285.85 | 277.60 | 282.30 | 275.73 | 7,603,119 |
| 06 Feb 2024 | 273.70 | 284.50 | 269.85 | 283.00 | 276.41 | 11,559,491 |
| 05 Feb 2024 | 272.85 | 279.85 | 271.55 | 273.60 | 267.23 | 10,619,393 |
| 02 Feb 2024 | 270.20 | 276.80 | 268.75 | 272.55 | 266.21 | 9,665,486 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.