Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Vedanta Limited (VEDL.BO)

Compare
438.05
+4.50
+(1.04%)
At close: February 21 at 3:56:36 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025436.55442.20432.80438.05438.05624,774
Feb 20, 2025423.00435.50422.40433.55433.55179,981
Feb 19, 2025417.75427.35413.80423.40423.40265,642
Feb 18, 2025419.50419.55405.25418.05418.05304,117
Feb 17, 2025412.95415.80401.25415.10415.10381,439
Feb 14, 2025429.85432.00408.80412.95412.95654,684
Feb 13, 2025424.00431.75421.05424.25424.25581,622
Feb 12, 2025421.85426.50412.20421.95421.95437,442
Feb 11, 2025422.95435.45420.00421.30421.30893,533
Feb 10, 2025454.00454.00433.75435.90435.90450,156
Feb 7, 2025444.00456.75441.60455.55455.55827,922
Feb 6, 2025444.55450.00442.55443.80443.80411,841
Feb 5, 2025439.85447.85437.70444.50444.50275,494
Feb 4, 2025429.80442.95427.75437.30437.30370,640
Feb 3, 2025436.65436.65410.00421.65421.65560,652
Feb 1, 2025446.00446.60431.60439.75439.75540,067
Jan 31, 2025435.30443.95426.90441.40441.40473,355
Jan 30, 2025432.25437.60428.10432.30432.30444,526
Jan 29, 2025428.05432.30424.20430.60430.60364,687
Jan 28, 2025424.00432.90414.50425.35425.35381,023
Jan 27, 2025437.20439.75419.95423.20423.20865,843
Jan 24, 2025446.45453.35440.60442.05442.05126,875
Jan 23, 2025451.55452.45442.55446.40446.40224,782
Jan 22, 2025455.00455.85439.00451.25451.25558,891
Jan 21, 2025465.55467.70453.00453.90453.90278,472
Jan 20, 2025458.65464.00451.75460.40460.40427,086
Jan 17, 2025449.85458.20448.15454.25454.25408,337
Jan 16, 2025440.70452.60438.05449.85449.85195,669
Jan 15, 2025435.85442.35430.50435.20435.20317,452
Jan 14, 2025413.45433.60413.45430.65430.65265,134
Jan 13, 2025428.65428.65412.10413.40413.40368,575
Jan 10, 2025439.00439.60426.40431.90431.90219,968
Jan 9, 2025447.00447.60437.10438.65438.65539,889
Jan 8, 2025448.25449.50441.10446.40446.40194,383
Jan 7, 2025442.00454.50442.00448.20448.20457,046
Jan 6, 2025459.15459.85441.00442.40442.40276,445
Jan 3, 2025450.60465.30449.10457.90457.90666,201
Jan 2, 2025445.00451.95442.25449.80449.80164,975
Jan 1, 2025446.40447.00438.90444.40444.40611,327
Dec 31, 2024438.60446.60438.20444.30444.30493,400
Dec 30, 2024451.10452.80437.55440.40440.401,349,377
Dec 27, 2024460.55463.30450.30451.10451.10348,219
Dec 26, 2024462.30464.70453.85460.40460.40397,177
Dec 24, 2024 8.50 Dividend
Dec 24, 2024465.75467.00457.55462.20462.20342,970
Dec 23, 2024480.80484.70468.50473.10464.60507,101
Dec 20, 2024492.20494.50475.55477.50468.92302,543
Dec 19, 2024484.35493.65476.60492.20483.36315,865
Dec 18, 2024503.15507.75495.55496.65487.73227,598
Dec 17, 2024514.45515.35499.50503.10494.06423,260
Dec 16, 2024522.70527.00510.05513.40504.18799,181
Dec 13, 2024521.55521.65506.55519.70510.36915,586
Dec 12, 2024519.95526.50516.05522.00512.62529,581
Dec 11, 2024500.25525.15498.60514.10504.861,204,649
Dec 10, 2024498.00504.40493.65500.15491.16306,965
Dec 9, 2024500.95501.60488.90497.00488.07433,849
Dec 6, 2024474.85505.45473.10501.25492.241,070,204
Dec 5, 2024469.90474.40466.95472.20463.72869,122
Dec 4, 2024470.00471.95464.00468.00459.59357,151
Dec 3, 2024465.00469.25461.55468.35459.94154,058
Dec 2, 2024453.50461.00453.00460.30452.03202,458
Nov 29, 2024452.75457.70449.15453.50445.35296,629
Nov 28, 2024450.00456.00448.95452.00443.88374,022
Nov 27, 2024451.35451.40444.25445.70437.69693,445
Nov 26, 2024445.05452.95443.05448.55440.49860,352
Nov 25, 2024450.40454.00442.75444.15436.17191,507
Nov 22, 2024443.70447.65441.30445.05437.05533,439
Nov 21, 2024442.65445.70437.10442.55434.60217,806
Nov 19, 2024449.95451.40441.00443.25435.29455,166
Nov 18, 2024444.55459.25440.00447.15439.12708,554
Nov 14, 2024434.70439.90430.30433.50425.71235,927
Nov 13, 2024444.25445.00432.30434.70426.891,052,870
Nov 12, 2024456.70459.40443.50444.90436.91279,188
Nov 11, 2024461.30461.70453.15455.50447.32376,114
Nov 8, 2024461.50467.70453.50457.80449.57758,568
Nov 7, 2024475.95475.95451.55457.80449.57985,191
Nov 6, 2024473.00476.30461.50474.05465.53431,827
Nov 4, 2024469.00469.00452.90458.70450.46478,260
Nov 1, 2024464.95469.20464.95467.55459.1559,752
Oct 31, 2024468.50468.50460.00463.85455.52228,532
Oct 29, 2024470.55473.70459.00472.10463.62298,138
Oct 28, 2024457.05471.60456.00469.00460.57691,697
Oct 25, 2024471.00472.10449.30455.40447.22383,911
Oct 24, 2024463.40472.05456.40468.75460.33310,176
Oct 23, 2024459.55470.80454.05462.90454.58599,438
Oct 22, 2024476.45478.50458.75461.05452.77357,884
Oct 21, 2024485.10490.00474.20474.75466.22737,777
Oct 18, 2024474.00483.60463.90480.85472.21765,784
Oct 17, 2024488.00492.80471.50472.05463.572,286,274
Oct 16, 2024490.00496.50486.00486.80478.05505,216
Oct 15, 2024500.95500.95486.45489.70480.90364,447
Oct 14, 2024500.95507.00494.20499.05490.08295,438
Oct 11, 2024496.75503.15494.50497.40488.46372,024
Oct 10, 2024487.00499.30487.00492.30483.46697,621
Oct 9, 2024501.00502.45489.45496.30487.38411,482
Oct 8, 2024499.00503.75484.40497.30488.37598,177
Oct 7, 2024513.00514.00491.05500.15491.161,358,714
Oct 4, 2024514.00515.90501.05508.90499.761,208,388
Oct 3, 2024511.10520.55508.75511.80502.601,472,412
Oct 1, 2024510.40521.35506.20516.20506.93458,926
Sep 30, 2024517.25523.60508.45512.55503.34773,601
Sep 27, 2024506.60515.85506.05512.85503.641,575,697
Sep 26, 2024485.45504.75477.10501.85492.831,718,802
Sep 25, 2024479.70485.95473.65479.60470.981,786,475
Sep 24, 2024456.00473.30456.00470.25461.801,063,738
Sep 23, 2024454.45456.20450.05453.05444.91390,090
Sep 20, 2024452.55458.50448.95450.10442.01236,728
Sep 19, 2024451.65453.00437.20449.65441.57245,125
Sep 18, 2024451.35451.35445.80448.15440.10178,090
Sep 17, 2024451.00454.10447.50449.65441.57335,790
Sep 16, 2024459.40471.00444.50446.25438.231,042,797
Sep 13, 2024446.45456.20444.55453.90445.74980,562
Sep 12, 2024430.55443.40429.25441.70433.76658,101
Sep 11, 2024440.00440.80424.55425.90418.251,026,515
Sep 10, 2024 20.00 Dividend
Sep 10, 2024439.45443.95436.90440.00432.09555,714
Sep 9, 2024460.00461.50452.00460.30432.391,100,025
Sep 6, 2024468.95470.00457.20459.90432.011,007,113
Sep 5, 2024464.00469.40462.15466.85438.54451,615
Sep 4, 2024461.00462.90455.00459.25431.40506,612
Sep 3, 2024472.80473.05462.25464.45436.291,110,500
Sep 2, 2024472.80473.20461.20463.30435.21385,846
Aug 30, 2024467.55473.25464.70468.25439.86362,251
Aug 29, 2024471.90471.90458.90463.25435.16580,172
Aug 28, 2024468.45469.15463.65465.85437.60350,694
Aug 26, 2024452.35465.95451.95463.00434.93411,640
Aug 23, 2024460.45460.45448.35449.20421.96223,417
Aug 22, 2024460.00461.60454.90459.35431.50397,875
Aug 21, 2024449.05458.80447.65455.10427.50367,862
Aug 20, 2024444.15447.85440.15446.45419.38302,446
Aug 19, 2024431.40444.35429.30442.55415.72445,602
Aug 16, 2024425.55430.60421.65428.95402.94333,034
Aug 14, 2024425.35428.50405.30420.05394.581,287,653
Aug 13, 2024433.60434.05421.45422.70397.07306,578
Aug 12, 2024426.30435.90424.85432.00405.81333,192
Aug 9, 2024427.05432.30423.55428.70402.71511,939
Aug 8, 2024431.45431.45421.05422.35396.74705,547
Aug 7, 2024423.80434.30418.70432.50406.27848,126
Aug 6, 2024416.05422.00411.50413.60388.521,350,317
Aug 5, 2024424.95428.30404.45413.65388.571,235,546
Aug 2, 2024 4.00 Dividend
Aug 2, 2024441.95441.95432.60434.05407.731,017,154
Aug 1, 2024459.00462.25443.75448.35417.411,027,210
Jul 31, 2024453.45453.60445.70451.00419.87810,258
Jul 30, 2024447.50447.85440.20446.95416.10849,260
Jul 29, 2024447.95455.45438.00448.45417.501,583,593
Jul 26, 2024438.75448.00434.60444.70414.011,402,918
Jul 25, 2024429.60434.60424.20431.85402.051,113,271
Jul 24, 2024437.90440.95430.95432.80402.93840,315
Jul 23, 2024450.00450.00410.45434.95404.932,104,834
Jul 22, 2024441.90450.90437.90448.85417.871,242,677
Jul 19, 2024452.15454.55438.15439.80409.45795,454
Jul 18, 2024460.00460.00448.00451.45420.29768,106
Jul 16, 2024468.65470.50453.60455.70424.25954,468
Jul 15, 2024452.65462.00446.20459.40427.69505,995
Jul 12, 2024450.20454.30445.15449.45418.43365,810
Jul 11, 2024457.20457.65441.60447.65416.751,337,725
Jul 10, 2024466.40466.70445.65457.20425.65504,411
Jul 9, 2024469.85469.85462.65465.35433.23464,325
Jul 8, 2024474.55477.60464.60465.60433.47424,023
Jul 5, 2024470.90479.50467.00473.40440.73916,935
Jul 4, 2024468.55473.30463.50468.90436.54574,255
Jul 3, 2024460.00465.25458.20463.75431.74760,382
Jul 2, 2024467.45473.00455.00457.85426.251,012,230
Jul 1, 2024457.95468.55456.35465.50433.371,460,690
Jun 28, 2024444.95458.75444.00454.00422.671,229,105
Jun 27, 2024441.20446.00433.50442.75412.191,544,042
Jun 26, 2024437.90446.85424.50442.15411.63129,690,900
Jun 25, 2024465.00468.50451.00454.10422.76613,129
Jun 24, 2024460.85471.50459.15463.30431.32563,684
Jun 21, 2024473.00474.85464.00469.95437.521,707,154
Jun 20, 2024450.00478.80449.10470.25437.791,538,285
Jun 19, 2024453.85455.65446.00448.45417.50546,614
Jun 18, 2024449.05454.55447.60452.45421.22647,643
Jun 14, 2024440.25451.70440.25447.10416.241,046,546
Jun 13, 2024449.00449.65439.05439.85409.49491,073
Jun 12, 2024447.75453.45442.55444.10413.45629,037
Jun 11, 2024444.35455.65442.00443.90413.26932,746
Jun 10, 2024459.95459.95441.35444.35413.68689,835
Jun 7, 2024454.80462.90452.00460.45428.67846,894
Jun 6, 2024451.75457.95448.80450.45419.361,107,104
Jun 5, 2024419.95446.00402.00441.35410.89947,729
Jun 4, 2024458.95458.95381.25417.35388.551,884,610
Jun 3, 2024472.00472.00452.60457.35425.79970,577
May 31, 2024446.50455.60440.00449.80418.76960,933
May 30, 2024454.00456.90437.25441.05410.61566,092
May 29, 2024453.55462.05451.10454.00422.67889,092
May 28, 2024461.05471.80453.20455.15423.74662,188
May 27, 2024461.35468.15456.85459.30427.60583,121
May 24, 2024 11.00 Dividend
May 24, 2024464.40470.00459.80460.75428.95636,543
May 23, 2024481.20481.20461.70472.40429.561,817,178
May 22, 2024500.35506.85476.95487.00442.831,203,497
May 21, 2024471.05493.75463.30491.45446.881,531,911
May 17, 2024436.30445.00432.55442.50402.37871,687
May 16, 2024445.90447.00427.20433.20393.91915,252
May 15, 2024 10.00 Dividend
May 15, 2024438.00448.95434.85437.40397.731,093,360
May 14, 2024420.65438.50415.05433.15384.77830,361
May 13, 2024412.05415.00398.00413.95367.72725,756
May 10, 2024396.15411.80395.45410.75364.87582,234
May 9, 2024406.35408.65393.00394.60350.53535,106
May 8, 2024393.00410.00393.00405.10359.86333,143
May 7, 2024410.95410.95392.00395.85351.64722,290
May 6, 2024418.95418.95404.40410.60364.74313,186
May 3, 2024415.00420.00404.55415.15368.78749,812
May 2, 2024400.00413.80397.35410.70364.83940,853
Apr 30, 2024408.95409.95396.50397.90353.46456,157
Apr 29, 2024400.60408.00397.10406.30360.921,064,754
Apr 26, 2024386.20402.95385.95396.65352.351,305,887
Apr 25, 2024380.00387.65377.00380.80338.27510,823
Apr 24, 2024375.25386.50375.25383.25340.45454,399
Apr 23, 2024382.75383.20371.20377.00334.89486,060
Apr 22, 2024392.60392.75373.50380.75338.22737,148
Apr 19, 2024388.10396.95381.95385.85342.762,558,179
Apr 18, 2024385.50394.70383.35388.90345.461,539,775
Apr 16, 2024370.55381.70364.10378.00335.781,786,115
Apr 15, 2024368.35384.00360.20370.55329.163,971,680
Apr 12, 2024366.40375.00360.75373.10331.431,736,919
Apr 10, 2024346.40369.60345.60361.70321.305,401,383
Apr 9, 2024324.40339.50320.60338.20300.43974,936
Apr 8, 2024324.65325.30317.40323.15287.06664,884
Apr 5, 2024311.05322.10306.00318.90283.282,117,966
Apr 4, 2024305.25312.50301.70310.25275.60945,728
Apr 3, 2024301.00308.00297.70298.55265.21841,860
Apr 2, 2024287.10301.90285.95301.15267.521,116,972
Apr 1, 2024273.40288.00273.40287.35255.26539,118
Mar 28, 2024271.65275.20270.95271.65241.31333,514
Mar 27, 2024268.35274.15267.70271.60241.27256,065
Mar 26, 2024271.50272.80267.95268.30238.335,064,522
Mar 22, 2024273.70274.35269.90270.90240.64520,476
Mar 21, 2024270.25274.10270.20273.30242.78214,303
Mar 20, 2024267.50269.95261.80267.50237.62374,520
Mar 19, 2024270.95274.75265.90267.00237.18270,959
Mar 18, 2024265.05272.80262.30271.05240.78338,784
Mar 15, 2024260.00266.00255.60265.05235.451,047,307
Mar 14, 2024251.00261.45251.00260.20231.14465,843
Mar 13, 2024268.35270.45249.75251.85223.72726,147
Mar 12, 2024275.65276.80267.50270.30240.11303,283
Mar 11, 2024282.75282.75274.40275.35244.60222,593
Mar 7, 2024283.05287.40281.00282.75251.17943,504
Mar 6, 2024285.85289.15275.00282.45250.90653,664
Mar 5, 2024277.15288.25274.50285.60253.702,586,354
Mar 4, 2024272.60279.10272.60276.45245.57467,829
Mar 1, 2024265.95272.70263.25271.70241.351,690,084
Feb 29, 2024264.95269.75260.85268.20238.25436,721
Feb 28, 2024266.90272.15261.85262.80233.45669,999
Feb 27, 2024265.45268.10262.60263.75234.29612,863
Feb 26, 2024269.05269.05264.10265.25235.62656,685
Feb 23, 2024271.65272.15268.10268.40238.42362,123
Feb 22, 2024271.50272.70267.20271.35241.04275,097
Feb 21, 2024273.35276.30268.50269.90239.761,101,675

Related Tickers

HINDZINC.BO Hindustan Zinc Limited
425.00
+0.57%
 
HINDZINC.NS Hindustan Zinc Limited
426.00
+0.74%
 
LGO Largo Inc.
1.7600
-3.83%
 
MP MP Materials Corp.
24.30
+4.83%
 
VALE Vale S.A.
10.11
-0.39%