NSE - Delayed Quote INR

Vedanta Limited (VEDL.NS)

396.55 +15.50 (+4.07%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 386.90 402.95 386.65 396.55 396.55 24,585,302
Apr 25, 2024 380.00 387.70 377.10 381.05 381.05 10,150,138
Apr 24, 2024 376.00 386.60 376.00 383.45 383.45 11,074,253
Apr 23, 2024 383.20 383.20 371.10 377.05 377.05 14,434,838
Apr 22, 2024 392.15 393.15 373.40 381.00 381.00 19,626,373
Apr 19, 2024 388.20 396.75 382.20 385.95 385.95 33,307,212
Apr 18, 2024 385.05 394.75 383.05 388.50 388.50 35,907,412
Apr 16, 2024 370.10 381.50 364.05 378.20 378.20 28,859,435
Apr 15, 2024 374.00 383.95 360.25 370.55 370.55 44,715,399
Apr 12, 2024 365.55 374.90 360.80 372.95 372.95 39,995,547
Apr 10, 2024 347.00 369.65 345.70 361.80 361.80 75,804,480
Apr 9, 2024 324.10 339.50 320.60 338.00 338.00 32,086,038
Apr 8, 2024 323.90 325.35 317.10 323.30 323.30 16,694,867
Apr 5, 2024 311.05 322.40 305.95 318.95 318.95 22,256,365
Apr 4, 2024 306.05 312.50 301.70 309.95 309.95 24,723,528
Apr 3, 2024 301.20 308.00 297.80 298.80 298.80 19,966,252
Apr 2, 2024 286.95 301.95 285.85 301.30 301.30 27,928,247
Apr 1, 2024 273.50 288.25 273.35 287.50 287.50 17,331,916
Mar 28, 2024 272.00 275.00 270.75 271.65 271.65 6,625,066
Mar 27, 2024 269.90 274.25 267.75 271.60 271.60 5,949,040
Mar 26, 2024 271.80 272.80 267.35 268.55 268.55 10,405,333
Mar 22, 2024 273.00 274.40 269.90 271.10 271.10 9,338,889
Mar 21, 2024 271.00 274.20 270.15 273.40 273.40 5,477,627
Mar 20, 2024 268.00 269.90 261.80 267.65 267.65 4,421,057
Mar 19, 2024 270.00 274.75 265.60 266.65 266.65 5,908,875
Mar 18, 2024 265.00 272.95 262.25 271.05 271.05 7,234,156
Mar 15, 2024 260.15 266.00 255.15 265.10 265.10 17,681,404
Mar 14, 2024 251.80 261.50 251.60 260.15 260.15 10,335,603
Mar 13, 2024 268.50 270.50 249.50 251.90 251.90 15,451,474
Mar 12, 2024 276.00 276.80 267.50 270.30 270.30 7,220,451
Mar 11, 2024 282.85 282.85 274.00 275.35 275.35 6,214,148
Mar 7, 2024 283.70 287.40 281.05 282.85 282.85 9,134,995
Mar 6, 2024 286.50 289.25 275.00 282.45 282.45 13,944,430
Mar 5, 2024 277.50 288.40 274.60 285.70 285.70 19,847,512
Mar 4, 2024 273.05 279.00 272.75 276.35 276.35 10,443,351
Mar 1, 2024 265.10 272.90 263.60 271.80 271.80 12,244,554
Feb 29, 2024 263.10 269.90 260.80 268.05 268.05 9,404,521
Feb 28, 2024 268.50 272.30 261.55 262.95 262.95 17,579,831
Feb 27, 2024 266.70 268.00 262.60 263.90 263.90 5,033,046
Feb 26, 2024 268.95 268.95 264.05 265.25 265.25 4,923,166
Feb 23, 2024 272.00 272.20 268.00 268.35 268.35 5,955,886
Feb 22, 2024 271.90 272.95 267.10 271.50 271.50 6,661,898
Feb 21, 2024 273.00 276.40 268.50 270.00 270.00 12,329,064
Feb 20, 2024 270.90 272.20 268.10 270.15 270.15 9,025,475
Feb 19, 2024 268.90 273.20 267.10 270.15 270.15 10,944,899
Feb 16, 2024 269.25 272.00 265.10 266.80 266.80 16,394,886
Feb 15, 2024 282.55 284.00 267.00 267.95 267.95 108,103,036
Feb 14, 2024 269.00 282.60 264.55 279.65 279.65 11,916,664
Feb 13, 2024 267.55 271.00 260.70 269.50 269.50 4,469,509
Feb 12, 2024 276.95 281.05 265.05 268.15 268.15 6,191,878
Feb 9, 2024 279.00 280.45 268.40 274.35 274.35 4,627,489
Feb 8, 2024 284.00 285.50 276.60 278.60 278.60 6,966,850
Feb 7, 2024 285.00 285.85 277.60 282.30 282.30 7,603,119
Feb 6, 2024 273.70 284.50 269.85 283.00 283.00 11,559,491
Feb 5, 2024 272.85 279.85 271.55 273.60 273.60 10,619,393
Feb 2, 2024 270.20 276.80 268.75 272.55 272.55 9,665,486
Feb 1, 2024 275.45 276.50 265.05 268.50 268.50 7,974,578
Jan 31, 2024 266.80 276.90 265.75 273.85 273.85 9,537,630
Jan 30, 2024 268.15 271.30 265.25 266.25 266.25 6,620,878
Jan 29, 2024 263.75 269.15 260.50 267.80 267.80 11,648,515
Jan 25, 2024 264.35 266.80 260.65 263.60 263.60 5,195,068
Jan 24, 2024 254.80 263.30 253.10 262.55 262.55 6,563,186
Jan 23, 2024 266.85 267.00 250.65 252.15 252.15 8,740,319
Jan 19, 2024 268.15 269.70 265.90 266.45 266.45 4,537,034
Jan 18, 2024 265.50 268.90 258.00 267.55 267.55 9,930,238
Jan 17, 2024 270.45 272.45 263.60 264.85 264.85 10,649,774
Jan 16, 2024 277.00 278.05 269.35 273.20 273.20 12,507,371
Jan 15, 2024 274.00 275.00 269.70 273.00 273.00 9,881,531
Jan 12, 2024 274.60 275.00 270.20 272.55 272.55 10,048,702
Jan 11, 2024 268.60 276.00 266.55 274.60 274.60 24,108,269
Jan 10, 2024 255.65 268.20 251.95 267.05 267.05 19,849,401
Jan 9, 2024 261.90 264.40 255.65 260.40 260.40 10,284,498
Jan 8, 2024 265.85 267.60 257.80 258.45 258.45 7,890,414
Jan 5, 2024 266.15 271.25 263.10 265.85 265.85 12,327,980
Jan 4, 2024 270.00 270.65 265.35 266.15 266.15 10,745,140
Jan 3, 2024 258.50 267.25 255.85 263.80 263.80 22,285,124
Jan 2, 2024 257.50 259.40 253.10 258.15 258.15 5,803,881
Jan 1, 2024 258.55 260.30 256.00 257.15 257.15 6,352,734
Dec 29, 2023 256.00 259.50 254.10 258.55 258.55 9,136,816
Dec 28, 2023 253.00 259.35 253.00 257.55 257.55 15,441,735
Dec 27, 2023 11.00 Dividend
Dec 27, 2023 251.90 254.40 250.80 252.40 252.40 10,673,963
Dec 26, 2023 262.00 262.90 259.55 261.70 250.70 12,322,864
Dec 22, 2023 259.50 261.35 257.70 259.75 248.83 9,677,532
Dec 21, 2023 251.00 256.90 249.10 255.95 245.19 10,812,029
Dec 20, 2023 263.90 264.00 250.80 251.45 240.88 15,309,407
Dec 19, 2023 266.25 266.40 259.25 262.10 251.08 17,762,921
Dec 18, 2023 260.00 263.50 256.90 260.70 249.74 12,388,584
Dec 15, 2023 258.55 259.85 255.65 257.20 246.39 17,235,864
Dec 14, 2023 255.80 258.00 248.80 254.65 243.95 18,271,383
Dec 13, 2023 247.20 255.80 243.65 253.35 242.70 15,557,190
Dec 12, 2023 249.00 251.35 245.65 246.65 236.28 5,675,356
Dec 11, 2023 247.15 249.75 244.30 248.55 238.10 5,346,227
Dec 8, 2023 249.75 254.00 241.50 244.80 234.51 13,224,817
Dec 7, 2023 250.95 251.25 245.45 248.85 238.39 6,937,185
Dec 6, 2023 244.00 252.20 240.80 249.45 238.96 17,430,210
Dec 5, 2023 242.20 246.80 239.00 242.40 232.21 10,005,319
Dec 4, 2023 244.50 244.50 239.50 241.90 231.73 12,552,937
Dec 1, 2023 234.80 242.00 233.55 239.40 229.34 9,817,732
Nov 30, 2023 233.90 234.90 230.75 233.35 223.54 19,036,194
Nov 29, 2023 235.40 236.70 231.65 233.45 223.64 7,774,049
Nov 28, 2023 235.00 235.00 231.90 234.40 224.55 7,469,037
Nov 24, 2023 234.75 235.50 231.10 232.20 222.44 3,866,099
Nov 23, 2023 236.55 237.35 233.25 234.15 224.31 3,977,608
Nov 22, 2023 240.00 240.15 233.95 236.35 226.42 5,432,510
Nov 21, 2023 241.55 242.55 239.55 240.30 230.20 4,018,369
Nov 20, 2023 239.20 241.35 238.05 239.55 229.48 4,219,360
Nov 17, 2023 238.00 243.95 238.00 239.50 229.43 9,273,728
Nov 16, 2023 241.00 241.70 234.35 238.80 228.76 6,844,037
Nov 15, 2023 243.00 245.75 237.55 240.10 230.01 6,420,011
Nov 13, 2023 244.50 244.70 241.40 241.95 231.78 4,210,127
Nov 10, 2023 234.00 246.00 233.90 245.25 234.94 17,676,902
Nov 9, 2023 237.00 238.30 234.25 235.20 225.31 3,824,543
Nov 8, 2023 238.90 239.80 236.10 237.15 227.18 5,322,427
Nov 7, 2023 233.10 238.90 233.10 237.75 227.76 8,362,338
Nov 6, 2023 232.75 236.45 230.40 233.10 223.30 7,768,055
Nov 3, 2023 231.20 235.65 231.20 232.75 222.97 9,794,909
Nov 2, 2023 224.15 230.40 224.15 229.15 219.52 7,719,938
Nov 1, 2023 217.00 226.90 216.30 223.75 214.35 11,714,180
Oct 31, 2023 217.90 218.20 214.45 216.60 207.50 3,233,237
Oct 30, 2023 215.75 217.00 214.45 216.45 207.35 2,745,365
Oct 27, 2023 213.85 217.30 213.25 215.80 206.73 4,623,399
Oct 26, 2023 215.55 215.75 211.20 212.25 203.33 7,706,350
Oct 25, 2023 215.00 219.90 214.30 216.80 207.69 6,955,789
Oct 23, 2023 222.75 225.20 214.50 215.05 206.01 7,384,814
Oct 20, 2023 226.70 229.75 222.30 222.75 213.39 5,244,069
Oct 19, 2023 229.00 230.95 226.50 227.15 217.60 4,657,398
Oct 18, 2023 230.10 232.50 228.30 230.50 220.81 5,784,720
Oct 17, 2023 230.25 231.55 229.00 229.95 220.28 5,064,750
Oct 16, 2023 226.80 232.70 224.30 229.85 220.19 10,185,425
Oct 13, 2023 225.00 229.40 224.80 226.20 216.69 7,221,397
Oct 12, 2023 226.00 227.65 225.25 226.20 216.69 7,239,091
Oct 11, 2023 222.40 229.95 222.15 227.65 218.08 12,216,514
Oct 10, 2023 219.20 224.00 218.65 222.15 212.81 5,621,177
Oct 9, 2023 219.95 221.20 217.35 218.95 209.75 5,142,409
Oct 6, 2023 222.65 224.10 220.85 222.70 213.34 5,523,734
Oct 5, 2023 225.10 225.60 220.05 222.00 212.67 10,155,103
Oct 4, 2023 230.25 232.25 220.95 223.40 214.01 15,548,752
Oct 3, 2023 230.00 233.75 225.10 230.75 221.05 46,754,460
Sep 29, 2023 210.00 224.75 210.00 222.55 213.20 27,711,678
Sep 28, 2023 209.00 213.15 208.00 208.35 199.59 17,396,618
Sep 27, 2023 217.50 220.45 208.10 209.00 200.22 35,505,658
Sep 26, 2023 225.00 227.20 223.65 224.00 214.58 4,392,920
Sep 25, 2023 225.45 226.50 223.80 224.55 215.11 4,962,618
Sep 22, 2023 228.50 228.75 222.55 225.05 215.59 7,322,963
Sep 21, 2023 231.80 231.80 224.65 226.50 216.98 11,856,688
Sep 20, 2023 235.00 235.95 231.25 231.80 222.06 8,778,511
Sep 18, 2023 237.90 238.60 236.05 236.50 226.56 4,974,748
Sep 15, 2023 236.20 240.55 235.45 236.30 226.37 20,035,443
Sep 14, 2023 234.95 237.95 234.00 236.20 226.27 8,069,630
Sep 13, 2023 231.80 234.30 231.00 233.30 223.49 6,192,848
Sep 12, 2023 239.60 239.60 230.05 231.80 222.06 10,667,079
Sep 11, 2023 238.00 238.80 236.50 238.30 228.28 7,148,576
Sep 8, 2023 239.05 239.95 236.70 237.75 227.76 6,836,165
Sep 7, 2023 241.35 241.95 237.55 239.10 229.05 6,429,626
Sep 6, 2023 245.05 246.55 240.20 241.35 231.21 10,891,500
Sep 5, 2023 243.00 243.95 238.80 241.40 231.25 5,648,932
Sep 4, 2023 238.00 244.50 236.15 241.70 231.54 14,056,203
Sep 1, 2023 232.30 236.80 232.30 236.15 226.22 6,220,159
Aug 31, 2023 237.05 237.35 231.60 232.30 222.54 11,631,767
Aug 30, 2023 238.75 239.20 236.25 236.50 226.56 3,960,361
Aug 29, 2023 239.00 239.80 236.30 237.00 227.04 4,115,948
Aug 28, 2023 237.25 240.20 236.05 238.20 228.19 8,338,095
Aug 25, 2023 238.80 238.80 232.00 233.30 223.49 6,099,075
Aug 24, 2023 238.65 240.80 237.20 237.55 227.57 5,052,952
Aug 23, 2023 236.00 239.00 235.50 238.00 228.00 5,524,962
Aug 22, 2023 234.35 236.90 234.35 235.00 225.12 4,862,624
Aug 21, 2023 233.95 234.95 233.65 234.35 224.50 3,857,957
Aug 18, 2023 234.00 236.00 232.65 233.35 223.54 5,574,667
Aug 17, 2023 236.90 237.35 233.50 234.00 224.16 6,139,153
Aug 16, 2023 234.00 236.90 232.05 236.50 226.56 7,462,518
Aug 14, 2023 238.20 238.90 232.55 234.00 224.16 8,996,918
Aug 11, 2023 243.85 243.90 237.80 238.20 228.19 12,825,769
Aug 10, 2023 244.90 244.90 241.80 243.85 233.60 8,194,222
Aug 9, 2023 242.90 244.50 240.25 244.05 233.79 10,427,414
Aug 8, 2023 238.00 243.80 237.20 240.05 229.96 24,176,083
Aug 7, 2023 248.00 248.50 237.00 237.95 227.95 34,406,950
Aug 4, 2023 254.50 254.60 245.40 247.05 236.67 31,876,311
Aug 3, 2023 260.90 261.00 247.60 254.05 243.37 226,675,327
Aug 2, 2023 277.25 277.40 270.35 272.15 260.71 10,728,356
Aug 1, 2023 279.00 279.00 275.60 276.90 265.26 5,615,483
Jul 31, 2023 280.50 281.85 275.70 276.00 264.40 9,590,319
Jul 28, 2023 277.85 279.35 276.20 278.80 267.08 3,466,932
Jul 27, 2023 279.50 280.65 276.75 277.15 265.50 4,048,684
Jul 26, 2023 277.20 279.80 275.80 278.95 267.22 4,427,527
Jul 25, 2023 274.90 277.75 272.10 276.90 265.26 7,486,014
Jul 24, 2023 272.50 274.80 270.30 271.30 259.90 16,254,554
Jul 21, 2023 282.00 282.00 277.80 278.25 266.55 7,273,251
Jul 20, 2023 284.00 284.20 281.45 282.20 270.34 3,435,623
Jul 19, 2023 284.00 285.30 282.05 283.65 271.73 5,190,259
Jul 18, 2023 284.40 284.90 280.20 281.45 269.62 3,886,657
Jul 17, 2023 285.00 285.75 282.40 283.85 271.92 4,852,437
Jul 14, 2023 279.60 286.40 278.75 284.85 272.88 10,425,854
Jul 13, 2023 278.50 281.40 277.50 278.05 266.36 5,632,082
Jul 12, 2023 277.55 278.10 276.05 277.65 265.98 5,782,947
Jul 11, 2023 276.20 279.80 275.00 277.55 265.88 13,640,445
Jul 10, 2023 283.00 283.90 279.55 282.25 270.39 8,227,148
Jul 7, 2023 280.50 283.05 279.00 280.55 268.76 8,454,807
Jul 6, 2023 279.00 280.45 276.75 280.00 268.23 9,098,372
Jul 5, 2023 278.70 278.70 277.00 277.45 265.79 2,945,805
Jul 4, 2023 279.90 279.90 277.00 277.55 265.88 3,459,962
Jul 3, 2023 279.30 280.35 277.80 278.10 266.41 3,717,787
Jun 30, 2023 279.95 280.30 277.40 277.95 266.27 5,227,979
Jun 28, 2023 281.50 281.55 279.00 279.95 268.18 6,885,093
Jun 27, 2023 280.00 280.55 278.70 279.55 267.80 5,026,622
Jun 26, 2023 276.20 280.65 274.30 279.80 268.04 4,184,383
Jun 23, 2023 280.85 280.85 275.90 276.20 264.59 5,178,936
Jun 22, 2023 282.00 282.85 279.00 280.65 268.85 3,205,576
Jun 21, 2023 282.65 283.15 280.30 281.25 269.43 3,186,136
Jun 20, 2023 279.00 284.35 279.00 282.65 270.77 5,600,444
Jun 19, 2023 281.90 281.90 279.65 280.55 268.76 3,070,098
Jun 16, 2023 282.20 282.85 279.10 280.05 268.28 4,363,955
Jun 15, 2023 281.90 282.80 280.60 281.30 269.48 3,650,454
Jun 14, 2023 279.10 283.00 279.00 281.00 269.19 8,520,513
Jun 13, 2023 279.30 279.30 277.15 278.00 266.31 4,423,326
Jun 12, 2023 278.80 279.50 276.70 277.85 266.17 3,615,243
Jun 9, 2023 278.90 278.90 276.10 276.75 265.12 3,951,837
Jun 8, 2023 279.85 280.75 277.10 277.55 265.88 5,236,354
Jun 7, 2023 277.95 278.90 276.70 278.45 266.75 4,434,944
Jun 6, 2023 279.00 279.80 277.05 277.40 265.74 3,892,263
Jun 5, 2023 280.05 280.05 276.30 278.30 266.60 6,297,485
Jun 2, 2023 279.65 281.25 278.65 280.10 268.33 4,851,414
Jun 1, 2023 278.00 280.50 277.60 278.10 266.41 5,137,986
May 31, 2023 280.00 283.25 277.80 278.30 266.60 13,042,404
May 30, 2023 18.50 Dividend
May 30, 2023 283.20 288.45 283.00 285.60 273.60 14,960,466
May 29, 2023 299.90 300.95 297.20 300.35 270.00 13,277,968
May 26, 2023 298.00 298.20 295.50 297.65 267.58 14,274,998
May 25, 2023 291.45 296.50 290.65 295.80 265.91 13,711,792
May 24, 2023 290.00 292.95 284.60 291.35 261.91 12,159,427
May 23, 2023 293.00 293.00 288.00 288.35 259.22 19,814,977
May 22, 2023 284.00 287.85 282.50 287.50 258.45 8,718,882
May 19, 2023 281.00 282.30 277.20 281.95 253.46 6,918,149
May 18, 2023 282.00 284.20 278.00 278.55 250.41 7,505,208
May 17, 2023 279.65 283.00 275.50 279.45 251.21 8,194,381
May 16, 2023 278.00 282.10 277.10 279.85 251.57 5,374,740
May 15, 2023 272.00 277.70 268.50 277.15 249.15 9,215,600
May 12, 2023 282.20 282.20 274.10 275.10 247.30 9,987,592
May 11, 2023 287.00 287.00 281.00 281.45 253.01 5,313,663
May 10, 2023 286.00 287.50 283.90 285.90 257.01 5,747,802
May 9, 2023 280.50 288.00 279.80 283.75 255.08 11,933,072
May 8, 2023 276.60 280.00 274.75 279.10 250.90 4,388,448
May 5, 2023 278.15 278.20 274.05 274.70 246.94 5,353,349
May 4, 2023 278.55 280.90 277.40 278.15 250.05 3,969,851
May 3, 2023 279.25 280.25 276.50 278.25 250.14 4,587,957
May 2, 2023 282.00 282.85 280.10 281.10 252.70 4,879,314
Apr 28, 2023 277.00 280.00 276.25 279.35 251.12 4,837,041
Apr 27, 2023 276.40 277.80 275.00 276.10 248.20 3,689,315
Apr 26, 2023 277.60 277.95 275.20 276.20 248.29 3,570,055

Related Tickers

HINDZINC.NS Hindustan Zinc Limited
421.60
+2.45%
 
MOIL.NS MOIL Limited
418.40
-2.86%
 
HINDZINC.BO Hindustan Zinc Limited
421.60
+2.44%
 
MOIL.BO MOIL Limited
417.95
-2.72%
 
ASHAPURMIN.NS Ashapura Minechem Limited
334.15
+0.15%
 
JGCHEM.NS J.G.CHEMICALS LTD
250.60
-1.99%
 
JGCHEM.BO J.G. Chemicals Limited
250.90
-1.82%
 
ORISSAMINE.NS The Orissa Minerals Development Company Limited
6,699.80
-0.46%
 
TRR.L Trident Royalties Plc
34.80
+0.14%
 
GLNCY Glencore plc
11.80
+0.17%