NSE - Delayed Quote INR
Vedanta Limited (VEDL.NS)
413.30
-6.95
(-1.65%)
At close: 3:30:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 422.85 | 425.80 | 409.50 | 413.30 | 413.30 | 11,203,091 |
| Apr 24, 2025 | 418.20 | 431.00 | 416.50 | 420.25 | 420.25 | 13,580,010 |
| Apr 23, 2025 | 416.00 | 419.70 | 410.60 | 418.20 | 418.20 | 8,692,823 |
| Apr 22, 2025 | 414.00 | 418.30 | 412.30 | 413.05 | 413.05 | 7,329,286 |
| Apr 21, 2025 | 404.00 | 412.90 | 400.05 | 411.95 | 411.95 | 7,998,005 |
| Apr 17, 2025 | 398.25 | 403.75 | 393.15 | 400.05 | 400.05 | 8,212,290 |
| Apr 16, 2025 | 398.00 | 402.00 | 391.10 | 398.70 | 398.70 | 9,739,439 |
| Apr 15, 2025 | 389.95 | 397.70 | 384.05 | 395.80 | 395.80 | 10,517,215 |
| Apr 11, 2025 | 385.00 | 388.80 | 378.05 | 380.15 | 380.15 | 12,949,202 |
| Apr 9, 2025 | 376.00 | 377.45 | 368.60 | 370.55 | 370.55 | 13,982,904 |
| Apr 8, 2025 | 387.45 | 390.80 | 368.15 | 376.10 | 376.10 | 17,126,260 |
| Apr 7, 2025 | 369.95 | 381.20 | 363.00 | 374.05 | 374.05 | 26,557,078 |
| Apr 4, 2025 | 436.70 | 436.95 | 398.00 | 401.45 | 401.45 | 32,283,095 |
| Apr 3, 2025 | 457.50 | 457.65 | 438.10 | 439.50 | 439.50 | 13,020,114 |
| Apr 2, 2025 | 454.00 | 459.45 | 449.75 | 457.65 | 457.65 | 4,104,869 |
| Apr 1, 2025 | 458.00 | 465.70 | 454.60 | 457.40 | 457.40 | 4,385,769 |
| Mar 28, 2025 | 472.90 | 475.40 | 462.00 | 463.40 | 463.40 | 6,966,128 |
| Mar 27, 2025 | 463.70 | 474.75 | 461.70 | 472.35 | 472.35 | 7,585,534 |
| Mar 26, 2025 | 464.40 | 473.40 | 463.10 | 464.15 | 464.15 | 9,260,792 |
| Mar 25, 2025 | 473.95 | 473.95 | 460.10 | 461.80 | 461.80 | 6,983,464 |
| Mar 24, 2025 | 469.00 | 476.05 | 465.65 | 472.25 | 472.25 | 7,110,186 |
| Mar 21, 2025 | 471.40 | 473.15 | 462.00 | 467.30 | 467.30 | 12,194,708 |
| Mar 20, 2025 | 465.00 | 475.20 | 460.20 | 470.75 | 470.75 | 10,370,120 |
| Mar 19, 2025 | 464.70 | 465.35 | 459.30 | 460.55 | 460.55 | 5,728,903 |
| Mar 18, 2025 | 446.95 | 446.95 | 446.95 | 446.95 | 446.95 | - |
| Mar 17, 2025 | 444.00 | 451.05 | 443.15 | 446.95 | 446.95 | 4,865,003 |
| Mar 13, 2025 | 447.90 | 450.00 | 442.00 | 442.95 | 442.95 | 5,054,710 |
| Mar 12, 2025 | 444.90 | 448.35 | 437.90 | 444.95 | 444.95 | 5,120,030 |
| Mar 11, 2025 | 428.50 | 443.20 | 426.00 | 441.55 | 441.55 | 6,287,024 |
| Mar 10, 2025 | 445.45 | 451.80 | 436.15 | 437.40 | 437.40 | 6,433,534 |
| Mar 7, 2025 | 442.85 | 450.10 | 441.60 | 445.45 | 445.45 | 7,860,045 |
| Mar 6, 2025 | 434.00 | 446.85 | 431.25 | 442.95 | 442.95 | 13,001,883 |
| Mar 5, 2025 | 400.90 | 430.40 | 400.90 | 428.95 | 428.95 | 14,319,490 |
| Mar 4, 2025 | 401.15 | 409.30 | 394.80 | 406.75 | 406.75 | 7,083,802 |
| Mar 3, 2025 | 399.95 | 411.25 | 389.20 | 409.15 | 409.15 | 10,995,655 |
| Feb 28, 2025 | 400.00 | 400.90 | 392.35 | 394.75 | 394.75 | 13,633,752 |
| Feb 27, 2025 | 409.00 | 412.50 | 400.65 | 404.55 | 404.55 | 9,800,701 |
| Feb 25, 2025 | 422.90 | 423.70 | 406.35 | 409.25 | 409.25 | 16,517,618 |
| Feb 24, 2025 | 435.00 | 435.70 | 419.05 | 422.85 | 422.85 | 6,486,110 |
| Feb 21, 2025 | 435.25 | 442.25 | 432.60 | 438.20 | 438.20 | 11,856,575 |
| Feb 20, 2025 | 422.90 | 435.50 | 422.05 | 433.50 | 433.50 | 10,218,019 |
| Feb 19, 2025 | 416.10 | 427.40 | 414.00 | 423.50 | 423.50 | 9,389,191 |
| Feb 18, 2025 | 418.90 | 420.00 | 405.00 | 418.20 | 418.20 | 9,347,116 |
| Feb 17, 2025 | 413.35 | 415.90 | 401.40 | 415.15 | 415.15 | 9,351,334 |
| Feb 14, 2025 | 429.80 | 432.00 | 408.45 | 413.35 | 413.35 | 10,205,699 |
| Feb 13, 2025 | 425.00 | 431.80 | 421.05 | 424.55 | 424.55 | 5,255,713 |
| Feb 12, 2025 | 421.45 | 426.70 | 412.25 | 421.90 | 421.90 | 8,868,601 |
| Feb 11, 2025 | 422.85 | 435.55 | 420.30 | 421.45 | 421.45 | 7,728,184 |
| Feb 10, 2025 | 454.00 | 454.00 | 433.60 | 435.80 | 435.80 | 10,212,102 |
| Feb 7, 2025 | 443.75 | 456.90 | 441.70 | 455.80 | 455.80 | 8,580,933 |
| Feb 6, 2025 | 445.10 | 450.25 | 442.30 | 443.75 | 443.75 | 5,475,073 |
| Feb 5, 2025 | 438.95 | 447.85 | 437.70 | 444.45 | 444.45 | 7,176,758 |
| Feb 4, 2025 | 428.70 | 443.00 | 428.70 | 437.70 | 437.70 | 9,934,297 |
| Feb 3, 2025 | 436.00 | 436.00 | 410.00 | 421.70 | 421.70 | 18,277,593 |
| Feb 1, 2025 | 444.95 | 446.65 | 431.45 | 439.90 | 439.90 | 6,736,515 |
| Jan 31, 2025 | 434.85 | 443.80 | 426.90 | 441.40 | 441.40 | 11,277,319 |
| Jan 30, 2025 | 432.00 | 437.60 | 428.00 | 432.45 | 432.45 | 4,765,643 |
| Jan 29, 2025 | 428.50 | 432.35 | 424.30 | 430.60 | 430.60 | 4,671,527 |
| Jan 28, 2025 | 424.95 | 432.85 | 414.50 | 425.35 | 425.35 | 8,080,097 |
| Jan 27, 2025 | 439.50 | 439.75 | 421.60 | 423.90 | 423.90 | 6,314,851 |
| Jan 24, 2025 | 446.00 | 453.50 | 440.45 | 442.00 | 442.00 | 4,758,741 |
| Jan 23, 2025 | 451.00 | 452.25 | 442.50 | 446.50 | 446.50 | 5,671,143 |
| Jan 22, 2025 | 455.45 | 455.85 | 438.90 | 451.50 | 451.50 | 6,538,867 |
| Jan 21, 2025 | 465.00 | 467.80 | 453.00 | 453.90 | 453.90 | 7,353,985 |
| Jan 20, 2025 | 456.65 | 464.40 | 451.55 | 460.95 | 460.95 | 4,806,736 |
| Jan 17, 2025 | 452.00 | 458.25 | 448.05 | 454.05 | 454.05 | 5,594,080 |
| Jan 16, 2025 | 439.00 | 452.80 | 438.00 | 449.85 | 449.85 | 6,641,373 |
| Jan 15, 2025 | 435.05 | 442.50 | 430.45 | 435.25 | 435.25 | 4,794,795 |
| Jan 14, 2025 | 413.70 | 433.55 | 412.60 | 430.60 | 430.60 | 8,727,736 |
| Jan 13, 2025 | 428.20 | 428.80 | 412.00 | 413.70 | 413.70 | 8,467,239 |
| Jan 10, 2025 | 438.90 | 439.75 | 426.40 | 432.15 | 432.15 | 6,250,604 |
| Jan 9, 2025 | 447.00 | 448.05 | 437.10 | 438.90 | 438.90 | 4,870,742 |
| Jan 8, 2025 | 448.25 | 449.45 | 441.00 | 446.40 | 446.40 | 4,953,341 |
| Jan 7, 2025 | 443.00 | 454.50 | 443.00 | 448.25 | 448.25 | 5,869,461 |
| Jan 6, 2025 | 459.80 | 459.80 | 441.00 | 442.30 | 442.30 | 7,485,474 |
| Jan 3, 2025 | 450.50 | 465.50 | 449.10 | 458.25 | 458.25 | 8,814,796 |
| Jan 2, 2025 | 444.55 | 451.85 | 442.25 | 449.75 | 449.75 | 7,704,338 |
| Jan 1, 2025 | 444.75 | 447.45 | 438.80 | 444.45 | 444.45 | 5,403,126 |
| Dec 31, 2024 | 439.00 | 446.50 | 438.05 | 444.45 | 444.45 | 7,109,627 |
| Dec 30, 2024 | 451.15 | 452.90 | 437.25 | 439.65 | 439.65 | 18,171,489 |
| Dec 27, 2024 | 461.10 | 463.10 | 450.20 | 451.10 | 451.10 | 4,487,792 |
| Dec 26, 2024 | 462.80 | 464.80 | 453.90 | 460.45 | 460.45 | 5,351,568 |
| Dec 24, 2024 | 8.5 Dividend | |||||
| Dec 24, 2024 | 465.70 | 466.80 | 457.50 | 462.10 | 462.10 | 8,942,361 |
| Dec 23, 2024 | 480.45 | 484.50 | 468.50 | 473.20 | 464.70 | 9,725,884 |
| Dec 20, 2024 | 492.25 | 494.50 | 475.00 | 477.25 | 468.68 | 13,786,961 |
| Dec 19, 2024 | 482.25 | 493.50 | 476.55 | 492.30 | 483.46 | 9,500,042 |
| Dec 18, 2024 | 503.00 | 507.85 | 495.25 | 496.75 | 487.83 | 6,546,985 |
| Dec 17, 2024 | 513.45 | 515.00 | 499.35 | 503.20 | 494.16 | 12,711,460 |
| Dec 16, 2024 | 522.00 | 526.95 | 510.00 | 513.45 | 504.23 | 13,821,306 |
| Dec 13, 2024 | 520.50 | 521.20 | 506.70 | 519.50 | 510.17 | 10,678,273 |
| Dec 12, 2024 | 519.00 | 526.60 | 516.00 | 522.00 | 512.62 | 20,273,326 |
| Dec 11, 2024 | 499.00 | 525.00 | 498.50 | 514.35 | 505.11 | 32,419,915 |
| Dec 10, 2024 | 498.45 | 504.90 | 493.40 | 500.25 | 491.26 | 10,316,327 |
| Dec 9, 2024 | 499.95 | 501.70 | 488.80 | 497.05 | 488.12 | 11,524,481 |
| Dec 6, 2024 | 475.00 | 505.55 | 472.80 | 501.40 | 492.39 | 25,827,648 |
| Dec 5, 2024 | 469.90 | 474.40 | 467.05 | 472.50 | 464.01 | 7,267,698 |
| Dec 4, 2024 | 469.95 | 471.90 | 464.10 | 468.40 | 459.99 | 4,980,949 |
| Dec 3, 2024 | 464.50 | 469.30 | 461.00 | 468.35 | 459.94 | 5,333,303 |
| Dec 2, 2024 | 453.50 | 461.20 | 453.00 | 460.55 | 452.28 | 5,709,168 |
| Nov 29, 2024 | 452.40 | 457.80 | 449.05 | 453.50 | 445.35 | 6,826,623 |
| Nov 28, 2024 | 452.00 | 456.35 | 448.90 | 451.85 | 443.73 | 10,793,434 |
| Nov 27, 2024 | 451.40 | 451.55 | 444.20 | 445.80 | 437.79 | 6,120,311 |
| Nov 26, 2024 | 445.00 | 453.20 | 443.05 | 448.40 | 440.35 | 6,483,177 |
| Nov 25, 2024 | 452.00 | 453.80 | 442.75 | 443.80 | 435.83 | 12,634,711 |
| Nov 22, 2024 | 443.75 | 447.75 | 441.30 | 445.35 | 437.35 | 6,859,041 |
| Nov 21, 2024 | 442.00 | 445.75 | 437.05 | 442.80 | 434.85 | 6,484,933 |
| Nov 19, 2024 | 449.00 | 451.50 | 441.15 | 443.55 | 435.58 | 5,930,593 |
| Nov 18, 2024 | 444.35 | 459.40 | 439.05 | 447.50 | 439.46 | 13,385,897 |
| Nov 14, 2024 | 435.00 | 439.90 | 430.25 | 433.40 | 425.61 | 7,028,180 |
| Nov 13, 2024 | 444.00 | 445.40 | 432.30 | 434.75 | 426.94 | 7,960,930 |
| Nov 12, 2024 | 456.20 | 458.85 | 443.05 | 444.75 | 436.76 | 8,421,968 |
| Nov 11, 2024 | 460.50 | 461.90 | 453.10 | 456.20 | 448.01 | 7,271,375 |
| Nov 8, 2024 | 461.00 | 467.80 | 453.35 | 457.90 | 449.67 | 13,143,777 |
| Nov 7, 2024 | 474.00 | 475.00 | 451.40 | 457.90 | 449.67 | 16,220,004 |
| Nov 6, 2024 | 472.60 | 476.45 | 461.30 | 474.00 | 465.49 | 8,641,368 |
| Nov 5, 2024 | 459.00 | 471.30 | 457.30 | 469.80 | 461.36 | 5,654,407 |
| Nov 4, 2024 | 468.80 | 468.90 | 452.70 | 458.80 | 450.56 | 5,030,700 |
| Nov 1, 2024 | 465.00 | 469.00 | 465.00 | 467.35 | 458.96 | 995,005 |
| Oct 31, 2024 | 468.00 | 469.80 | 460.00 | 464.05 | 455.71 | 6,616,282 |
| Oct 30, 2024 | 470.85 | 474.45 | 467.05 | 468.50 | 460.08 | 5,903,663 |
| Oct 29, 2024 | 470.00 | 473.90 | 458.95 | 472.30 | 463.82 | 6,379,918 |
| Oct 28, 2024 | 458.00 | 471.75 | 455.40 | 469.15 | 460.72 | 6,637,174 |
| Oct 25, 2024 | 471.70 | 472.25 | 449.05 | 455.40 | 447.22 | 11,660,475 |
| Oct 24, 2024 | 463.00 | 472.30 | 456.25 | 469.05 | 460.62 | 7,269,166 |
| Oct 23, 2024 | 460.00 | 470.80 | 454.10 | 463.00 | 454.68 | 9,830,637 |
| Oct 22, 2024 | 476.00 | 478.65 | 458.55 | 460.75 | 452.47 | 7,805,984 |
| Oct 21, 2024 | 484.50 | 489.50 | 474.00 | 475.00 | 466.47 | 5,567,492 |
| Oct 18, 2024 | 472.65 | 483.65 | 464.00 | 480.85 | 472.21 | 10,334,732 |
| Oct 17, 2024 | 489.15 | 492.60 | 471.15 | 472.15 | 463.67 | 12,114,419 |
| Oct 16, 2024 | 490.05 | 496.50 | 485.85 | 486.70 | 477.96 | 7,989,101 |
| Oct 15, 2024 | 500.00 | 500.95 | 486.40 | 489.85 | 481.05 | 7,413,480 |
| Oct 14, 2024 | 500.00 | 507.05 | 494.25 | 499.15 | 490.18 | 7,263,419 |
| Oct 11, 2024 | 496.10 | 503.50 | 494.40 | 497.50 | 488.56 | 8,286,066 |
| Oct 10, 2024 | 488.00 | 499.40 | 487.55 | 492.50 | 483.65 | 9,613,583 |
| Oct 9, 2024 | 499.00 | 502.50 | 489.15 | 496.25 | 487.34 | 11,444,008 |
| Oct 8, 2024 | 500.30 | 503.70 | 484.60 | 497.45 | 488.51 | 13,145,961 |
| Oct 7, 2024 | 512.90 | 513.80 | 491.35 | 500.30 | 491.31 | 15,751,180 |
| Oct 4, 2024 | 514.00 | 515.95 | 501.15 | 508.70 | 499.56 | 12,088,199 |
| Oct 3, 2024 | 513.00 | 520.50 | 509.00 | 511.75 | 502.56 | 13,155,901 |
| Oct 1, 2024 | 510.30 | 521.35 | 506.15 | 516.15 | 506.88 | 14,071,685 |
| Sep 30, 2024 | 519.00 | 523.65 | 508.50 | 512.65 | 503.44 | 19,027,211 |
| Sep 27, 2024 | 506.00 | 515.90 | 506.00 | 513.00 | 503.79 | 24,451,210 |
| Sep 26, 2024 | 484.55 | 504.90 | 477.00 | 501.75 | 492.74 | 42,980,530 |
| Sep 25, 2024 | 478.00 | 486.00 | 473.80 | 479.85 | 471.23 | 24,495,683 |
| Sep 24, 2024 | 456.30 | 473.50 | 456.00 | 470.20 | 461.75 | 28,418,267 |
| Sep 23, 2024 | 453.00 | 456.25 | 450.05 | 453.10 | 444.96 | 5,177,341 |
| Sep 20, 2024 | 452.00 | 458.45 | 448.65 | 449.95 | 441.87 | 17,249,829 |
| Sep 19, 2024 | 451.00 | 453.30 | 437.00 | 449.75 | 441.67 | 7,777,695 |
| Sep 18, 2024 | 450.80 | 451.00 | 445.65 | 448.30 | 440.25 | 5,180,919 |
| Sep 17, 2024 | 450.70 | 454.25 | 447.05 | 449.80 | 441.72 | 11,644,008 |
| Sep 16, 2024 | 458.00 | 471.00 | 444.40 | 446.30 | 438.28 | 34,590,598 |
| Sep 13, 2024 | 444.90 | 456.40 | 444.50 | 454.05 | 445.89 | 15,909,513 |
| Sep 12, 2024 | 430.05 | 443.55 | 428.80 | 441.70 | 433.77 | 13,025,897 |
| Sep 11, 2024 | 440.00 | 440.45 | 424.55 | 425.80 | 418.15 | 13,394,230 |
| Sep 10, 2024 | 20 Dividend | |||||
| Sep 10, 2024 | 439.80 | 444.00 | 436.95 | 440.00 | 432.10 | 13,192,375 |
| Sep 9, 2024 | 460.95 | 461.40 | 451.55 | 460.25 | 432.34 | 14,042,464 |
| Sep 6, 2024 | 467.90 | 470.35 | 457.20 | 459.80 | 431.92 | 17,832,425 |
| Sep 5, 2024 | 463.50 | 469.45 | 462.15 | 466.70 | 438.40 | 12,242,972 |
| Sep 4, 2024 | 460.45 | 462.95 | 455.00 | 459.35 | 431.50 | 15,530,065 |
| Sep 3, 2024 | 473.00 | 473.25 | 462.10 | 464.55 | 436.38 | 23,319,237 |
| Sep 2, 2024 | 472.70 | 473.65 | 461.00 | 463.25 | 435.16 | 11,933,834 |
| Aug 30, 2024 | 465.65 | 473.20 | 464.50 | 468.45 | 440.04 | 14,026,797 |
| Aug 29, 2024 | 470.20 | 470.95 | 459.05 | 463.40 | 435.30 | 12,608,981 |
| Aug 28, 2024 | 467.90 | 469.25 | 463.60 | 466.05 | 437.79 | 9,277,650 |
| Aug 27, 2024 | 463.00 | 468.50 | 460.85 | 463.90 | 435.77 | 10,906,758 |
| Aug 26, 2024 | 453.00 | 465.95 | 452.00 | 463.10 | 435.02 | 11,143,399 |
| Aug 23, 2024 | 459.95 | 460.20 | 448.35 | 449.30 | 422.06 | 6,908,675 |
| Aug 22, 2024 | 460.00 | 461.60 | 454.70 | 459.55 | 431.68 | 8,864,437 |
| Aug 21, 2024 | 449.60 | 458.90 | 447.65 | 455.30 | 427.69 | 13,609,457 |
| Aug 20, 2024 | 444.50 | 447.85 | 440.15 | 446.65 | 419.57 | 8,887,888 |
| Aug 19, 2024 | 430.50 | 444.40 | 429.25 | 442.75 | 415.90 | 10,922,980 |
| Aug 16, 2024 | 426.00 | 430.85 | 421.55 | 429.05 | 403.03 | 9,815,524 |
| Aug 14, 2024 | 425.00 | 428.50 | 405.20 | 420.20 | 394.72 | 18,914,429 |
| Aug 13, 2024 | 433.20 | 434.00 | 421.25 | 422.35 | 396.74 | 8,522,806 |
| Aug 12, 2024 | 426.15 | 436.00 | 424.75 | 432.10 | 405.90 | 8,178,539 |
| Aug 9, 2024 | 430.10 | 432.25 | 423.55 | 428.85 | 402.85 | 8,363,641 |
| Aug 8, 2024 | 430.05 | 431.50 | 421.05 | 422.30 | 396.69 | 9,305,734 |
| Aug 7, 2024 | 425.50 | 434.45 | 418.50 | 432.30 | 406.09 | 15,297,435 |
| Aug 6, 2024 | 417.55 | 421.95 | 411.30 | 413.90 | 388.80 | 17,994,697 |
| Aug 5, 2024 | 424.00 | 428.45 | 404.25 | 413.25 | 388.19 | 20,763,297 |
| Aug 2, 2024 | 4 Dividend | |||||
| Aug 2, 2024 | 440.00 | 441.95 | 432.30 | 434.20 | 407.87 | 13,093,052 |
| Aug 1, 2024 | 458.00 | 462.25 | 443.55 | 448.10 | 417.17 | 19,749,880 |
| Jul 31, 2024 | 453.00 | 454.40 | 445.50 | 450.75 | 419.64 | 14,227,543 |
| Jul 30, 2024 | 446.80 | 448.15 | 440.20 | 447.20 | 416.33 | 16,607,270 |
| Jul 29, 2024 | 447.00 | 455.50 | 438.00 | 448.95 | 417.96 | 45,433,689 |
| Jul 26, 2024 | 439.00 | 448.15 | 434.60 | 444.50 | 413.82 | 28,749,214 |
| Jul 25, 2024 | 428.85 | 434.35 | 424.00 | 430.90 | 401.16 | 18,871,603 |
| Jul 24, 2024 | 436.80 | 441.00 | 430.85 | 432.70 | 402.83 | 36,773,405 |
| Jul 23, 2024 | 449.40 | 449.40 | 410.55 | 434.95 | 404.93 | 33,154,992 |
| Jul 22, 2024 | 442.00 | 451.00 | 437.00 | 448.75 | 417.78 | 17,818,304 |
| Jul 19, 2024 | 453.00 | 454.25 | 438.00 | 439.80 | 409.44 | 14,552,716 |
| Jul 18, 2024 | 458.95 | 460.50 | 448.00 | 451.40 | 420.24 | 16,469,541 |
| Jul 16, 2024 | 466.90 | 467.55 | 453.60 | 455.50 | 424.06 | 23,302,200 |
| Jul 15, 2024 | 452.10 | 462.50 | 446.25 | 459.45 | 427.74 | 10,391,508 |
| Jul 12, 2024 | 451.90 | 454.40 | 445.10 | 449.70 | 418.66 | 11,038,603 |
| Jul 11, 2024 | 457.00 | 458.00 | 441.65 | 447.70 | 416.80 | 13,978,497 |
| Jul 10, 2024 | 466.00 | 466.95 | 445.15 | 456.70 | 425.18 | 11,556,309 |
| Jul 9, 2024 | 467.40 | 468.00 | 462.60 | 465.65 | 433.51 | 5,474,279 |
| Jul 8, 2024 | 475.90 | 477.50 | 464.80 | 465.65 | 433.51 | 8,576,939 |
| Jul 5, 2024 | 470.40 | 479.60 | 467.00 | 473.85 | 441.14 | 12,860,621 |
| Jul 4, 2024 | 468.10 | 473.45 | 463.45 | 469.10 | 436.72 | 12,818,706 |
| Jul 3, 2024 | 460.15 | 465.25 | 458.25 | 463.90 | 431.88 | 7,347,763 |
| Jul 2, 2024 | 467.00 | 473.10 | 455.00 | 457.85 | 426.25 | 11,050,920 |
| Jul 1, 2024 | 457.00 | 468.85 | 456.25 | 465.00 | 432.90 | 15,408,362 |
| Jun 28, 2024 | 444.60 | 458.65 | 443.85 | 454.00 | 422.66 | 15,248,617 |
| Jun 27, 2024 | 442.00 | 446.10 | 433.55 | 443.30 | 412.70 | 20,922,873 |
| Jun 26, 2024 | 436.65 | 446.85 | 426.05 | 442.10 | 411.59 | 162,210,828 |
| Jun 25, 2024 | 465.20 | 468.55 | 451.00 | 454.05 | 422.71 | 8,309,097 |
| Jun 24, 2024 | 460.05 | 471.50 | 457.20 | 463.35 | 431.37 | 7,716,484 |
| Jun 21, 2024 | 472.75 | 474.60 | 464.00 | 470.25 | 437.79 | 17,801,714 |
| Jun 20, 2024 | 450.00 | 479.00 | 449.15 | 469.95 | 437.51 | 28,530,186 |
| Jun 19, 2024 | 452.55 | 455.60 | 446.05 | 448.45 | 417.50 | 6,416,994 |
| Jun 18, 2024 | 449.95 | 454.80 | 447.60 | 452.30 | 421.08 | 8,601,634 |
| Jun 14, 2024 | 441.10 | 451.90 | 440.00 | 447.60 | 416.71 | 9,634,670 |
| Jun 13, 2024 | 449.00 | 449.95 | 439.00 | 439.80 | 409.44 | 11,641,274 |
| Jun 12, 2024 | 447.25 | 453.65 | 442.60 | 444.25 | 413.59 | 11,163,309 |
| Jun 11, 2024 | 444.00 | 455.80 | 442.30 | 443.75 | 413.12 | 10,546,091 |
| Jun 10, 2024 | 455.50 | 455.50 | 441.25 | 444.10 | 413.45 | 13,920,775 |
| Jun 7, 2024 | 454.40 | 462.95 | 451.85 | 460.65 | 428.85 | 11,283,521 |
| Jun 6, 2024 | 451.00 | 458.00 | 446.30 | 449.90 | 418.85 | 13,579,110 |
| Jun 5, 2024 | 419.00 | 446.00 | 401.65 | 440.70 | 410.28 | 16,642,007 |
| Jun 4, 2024 | 458.00 | 458.00 | 366.30 | 417.85 | 389.01 | 30,797,125 |
| Jun 3, 2024 | 472.00 | 472.20 | 452.40 | 457.85 | 426.25 | 14,471,274 |
| May 31, 2024 | 446.80 | 455.85 | 440.00 | 450.00 | 418.94 | 35,126,841 |
| May 30, 2024 | 454.00 | 458.00 | 437.20 | 440.80 | 410.38 | 13,122,990 |
| May 29, 2024 | 453.80 | 462.30 | 451.15 | 454.25 | 422.90 | 11,526,945 |
| May 28, 2024 | 462.90 | 471.90 | 453.30 | 454.95 | 423.55 | 17,930,755 |
| May 27, 2024 | 461.90 | 468.50 | 456.85 | 459.70 | 427.97 | 11,775,106 |
| May 24, 2024 | 11 Dividend | |||||
| May 24, 2024 | 463.90 | 470.00 | 459.60 | 460.80 | 428.99 | 12,873,214 |
| May 23, 2024 | 480.00 | 480.10 | 461.80 | 472.70 | 429.83 | 25,849,836 |
| May 22, 2024 | 498.00 | 506.75 | 476.80 | 487.00 | 442.84 | 33,932,802 |
| May 21, 2024 | 471.00 | 493.90 | 463.00 | 491.70 | 447.11 | 34,592,201 |
| May 17, 2024 | 436.00 | 445.00 | 432.60 | 442.65 | 402.51 | 13,366,917 |
| May 16, 2024 | 445.00 | 447.05 | 427.05 | 433.05 | 393.78 | 16,155,897 |
| May 15, 2024 | 438.00 | 449.00 | 434.75 | 437.40 | 397.73 | 20,115,791 |
| May 14, 2024 | 421.00 | 438.50 | 415.05 | 432.55 | 393.32 | 22,195,946 |
| May 13, 2024 | 412.55 | 415.50 | 398.10 | 414.05 | 376.50 | 10,884,162 |
| May 10, 2024 | 397.00 | 411.85 | 395.25 | 410.70 | 373.46 | 11,076,423 |
| May 9, 2024 | 406.80 | 408.40 | 393.00 | 394.65 | 358.86 | 6,134,997 |
| May 8, 2024 | 393.00 | 409.95 | 392.85 | 404.85 | 368.14 | 8,831,897 |
| May 7, 2024 | 410.50 | 411.50 | 392.00 | 396.00 | 360.09 | 8,797,213 |
| May 6, 2024 | 418.00 | 418.70 | 404.45 | 410.50 | 373.27 | 8,108,475 |
| May 3, 2024 | 415.00 | 420.00 | 404.40 | 415.65 | 377.96 | 14,324,148 |
| May 2, 2024 | 400.00 | 413.90 | 397.30 | 410.80 | 373.55 | 12,788,526 |
| Apr 30, 2024 | 409.10 | 409.95 | 396.00 | 397.85 | 361.77 | 11,863,519 |
| Apr 29, 2024 | 401.15 | 408.20 | 397.10 | 406.30 | 369.45 | 11,228,541 |
| Apr 26, 2024 | 386.90 | 402.95 | 386.00 | 396.55 | 360.59 | 24,602,811 |
| Apr 25, 2024 | 380.00 | 387.70 | 377.10 | 381.05 | 346.49 | 10,150,138 |
Related Tickers
HINDZINC.NS Hindustan Zinc Limited
445.00
-3.12%
HINDZINC.BO Hindustan Zinc Limited
445.30
-3.05%
MOIL.NS MOIL Limited
317.20
-4.14%
ASHAPURMIN.NS Ashapura Minechem Limited
352.20
-4.99%
JGCHEM.NS J.G.CHEMICALS LIMITED
346.65
-3.90%
RTNTF Rio Tinto Group
70.18
0.00%
SGML.V Sigma Lithium Corporation
11.40
+7.14%
URPLF New Klondike Exploration Ltd.
0.0000
0.00%
18P0.F Electra Battery Materials CorpR
0.8920
+0.45%
CGTRF GT Resources Inc.
0.0170
0.00%