Vedanta Limited - VEDL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	440	438.2	438.2	440	433.1	4.7M
August 14, 2025	439.4	430.2	430.2	439.7	428.1	5.62M
August 13, 2025	435.8	438.75	438.75	445.3	435.1	5.93M
August 12, 2025	430	433.25	433.25	437.2	429.05	4.92M
August 11, 2025	432	430.1	430.1	434.75	426.65	5.15M
August 08, 2025	437.8	431.45	431.45	439.9	430.4	2.4M
August 07, 2025	437.5	437.8	437.8	439.65	430	4.1M
August 06, 2025	439.9	440.55	440.55	442.55	437.45	4.04M
August 05, 2025	432.4	438.45	438.45	439.1	430.7	5.7M
August 04, 2025	424.4	431.45	431.45	433.35	422.2	3.64M
August 01, 2025	425.1	424.45	424.45	431	422.35	4.29M
July 31, 2025	429	425.65	425.65	434.4	424	7.76M
July 30, 2025	440.5	434.6	434.6	440.7	433.6	2.95M
July 29, 2025	437.05	439.5	439.5	441.5	433.4	3.03M
July 28, 2025	443.5	437.95	437.95	443.7	434.75	3.84M
July 25, 2025	450	443.55	443.55	450.9	442.55	2.48M
July 24, 2025	455	451.35	451.35	457.35	448.15	4.85M
July 23, 2025	450.85	455.65	455.65	457.1	450.5	3.05M
July 22, 2025	453.8	450.6	450.6	456.7	450.1	2.87M
July 21, 2025	451.6	453.85	453.85	456.5	448.65	6.4M
July 18, 2025	444.35	445.8	445.8	448.8	443.55	3.42M
July 17, 2025	447.45	444.35	444.35	449.8	443.45	2.71M
July 16, 2025	450	447.45	447.45	450.45	444.6	3.55M
July 15, 2025	450	450	450	451.25	445.1	5.41M
July 14, 2025	440.6	448.2	448.2	450.45	439.3	5.61M
July 11, 2025	438	442.75	442.75	446.25	436.55	8.74M
July 10, 2025	438.6	439.2	439.2	442.75	433.2	13.28M
July 09, 2025	461	440.75	440.75	461.5	420.65	38.81M
July 08, 2025	453.9	456.3	456.3	458.2	452.2	4.12M
July 07, 2025	459	454.2	454.2	459.65	453	4.5M
July 04, 2025	461	459.05	459.05	463.65	455.1	4.46M
July 03, 2025	468	458.3	458.3	472.35	457.05	17.27M
July 02, 2025	467.15	469.45	469.45	475	462.85	11.88M
July 01, 2025	462	465.9	465.9	470.25	456.35	11.46M
June 30, 2025	466.05	460.85	460.85	467.9	456.9	6.47M
June 27, 2025	459.45	463.2	463.2	471	459	14.71M
June 26, 2025	443	455.5	455.5	457	441.15	10.41M
June 25, 2025	447.95	441.95	441.95	447.95	439.5	6.33M
June 24, 2025	449	445.8	445.8	451.85	444.5	6.35M
June 23, 2025	444	449.85	442.85	451.45	442.05	7.31M
June 20, 2025	438.45	447.1	440.14	449.5	437.7	11.49M
June 19, 2025	456.5	439.5	432.66	457.35	436.8	12.55M
June 18, 2025	464	456.5	449.4	467.75	453.35	15.85M
June 17, 2025	464	458.95	451.81	465.85	457.8	5.62M
June 16, 2025	464	463.9	456.68	467	456.7	8.26M
June 13, 2025	450.4	458.1	450.97	463.65	446.6	6.67M
June 12, 2025	470.5	460.5	453.33	471.85	458	7.56M
June 11, 2025	464.5	469.3	469.3	473.1	462.15	15.63M
June 10, 2025	459.9	461.55	461.55	467.7	459.1	8.04M
June 09, 2025	452.5	457.9	457.9	461.4	451.1	8.98M
June 06, 2025	440.8	448.05	448.05	449.5	438.6	10.48M
June 05, 2025	438	439.15	439.15	442.35	433.5	5.88M
June 04, 2025	434	436.85	436.85	438.35	430.4	4.75M
June 03, 2025	436	434	434	440.3	431.5	6.55M
June 02, 2025	433.8	432.4	432.4	434.95	425.9	9.01M
May 30, 2025	452.9	435.55	435.55	453	435	13.75M
May 29, 2025	450	451.65	451.65	457.5	445	8.54M
May 28, 2025	448.7	446.85	446.85	449.45	444	5.4M
May 27, 2025	446	448	448	452.35	443.9	7.02M
May 26, 2025	444.05	445.55	445.55	447.4	442.25	4.4M

Vedanta Limited (VEDL.NS) NSE