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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	501	515.05	515.05	517.25	497.5	9.23M
November 06, 2025	510	504.95	504.95	514.4	502.6	7.24M
November 04, 2025	511	508.15	508.15	517.6	505.1	9.02M
November 03, 2025	502	513	513	514.5	500.4	16.49M
October 31, 2025	506.95	493.55	493.55	507.4	491.2	13.24M
October 30, 2025	513	506.95	506.95	514.9	503.2	7.44M
October 29, 2025	504.05	516.2	516.2	524.4	504.05	25.11M
October 28, 2025	505.95	502.45	502.45	509.75	499.65	10.88M
October 27, 2025	501	505.25	505.25	505.95	497.25	13.61M
October 24, 2025	490	495.6	495.6	501.05	487.25	25.75M
October 23, 2025	477.1	483.25	483.25	484.85	474.65	11.19M
October 21, 2025	477.5	475.65	475.65	477.95	474.5	841,526
October 20, 2025	476	473.9	473.9	478.5	472.05	4.01M
October 17, 2025	478	474.05	474.05	481.1	467.55	5.82M
October 16, 2025	485	479.1	479.1	485	475	5.1M
October 15, 2025	480.05	483.05	483.05	484.5	476.2	7.57M
October 14, 2025	483.85	480.05	480.05	489.1	474.8	14.18M
October 13, 2025	479.5	479.3	479.3	480.65	474.65	8.31M
October 10, 2025	483	482.2	482.2	485	473.75	13.09M
October 09, 2025	473	484.2	484.2	485	467.35	16.2M
October 08, 2025	471.9	472.7	472.7	477.95	465.6	10.16M
October 07, 2025	475	471.85	471.85	476.5	470.25	5.93M
October 06, 2025	474.95	470.8	470.8	478	467.1	9.04M
October 03, 2025	464.85	470.95	470.95	479.9	464.5	21.4M
October 01, 2025	468.55	464.85	464.85	469.85	458.5	7.78M
September 30, 2025	457.4	465.8	465.8	468.2	454	16.52M
September 29, 2025	451	452.25	452.25	457.55	447.65	11.71M
September 26, 2025	462.25	447.95	447.95	463.8	445.1	10.27M
September 25, 2025	451	461.65	461.65	464	449.5	12.57M
September 24, 2025	456.95	448.45	448.45	459	447	8.39M
September 23, 2025	458.45	457.2	457.2	459.9	452.25	6.5M
September 22, 2025	455	458.45	458.45	462.6	454.65	6.87M
September 19, 2025	458	455.6	455.6	458.5	452.15	10.44M
September 18, 2025	456.15	455.65	455.65	458.95	452.6	7.74M
September 17, 2025	465	456.15	456.15	471	444	27.61M
September 16, 2025	457	461.3	461.3	463.4	455	9.68M
September 15, 2025	455.05	454.4	454.4	462.8	452.75	14M
September 12, 2025	440	450.9	450.9	455	439.1	15.84M
September 11, 2025	434.05	437.7	437.7	439.8	432.95	6.96M
September 10, 2025	435	433.7	433.7	437.5	432	5.52M
September 09, 2025	435	432.8	432.8	437.9	431.95	6.38M
September 08, 2025	441	434.4	434.4	441.95	433.35	11.89M
September 05, 2025	436	445.5	445.5	446.8	435.6	8.28M
September 04, 2025	446	435.7	435.7	446	434.95	7.61M
September 03, 2025	433.25	439.45	439.45	441.7	432.6	10.05M
September 02, 2025	432	431.6	431.6	435.35	423.4	6.42M
September 01, 2025	422.8	431	431	434.9	422.8	7.82M
August 29, 2025	424.5	420.65	420.65	428.55	420	7.71M
August 28, 2025	428.2	424.5	424.5	429.8	421.1	6.96M
August 26, 2025	435	428.2	428.2	435.4	426	10.67M
August 25, 2025	446.9	450.3	434.3	451.5	444.05	13.54M
August 22, 2025	451.65	444.25	444.25	452	443.7	16.72M
August 21, 2025	445.65	446.9	446.9	449	443.15	8.1M
August 20, 2025	451	445.5	445.5	452.8	437.8	19.78M
August 19, 2025	442	450.2	450.2	451	440.15	12M
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

Vedanta Limited (VEDL.NS) NSE