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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	589.95	598.15	598.15	599.8	587.2	15.69M
December 23, 2025	586	586.4	586.4	590.8	584.6	7.94M
December 22, 2025	590	585.65	585.65	594.5	581.5	16.2M
December 19, 2025	582	581.6	581.6	583.4	571.5	16.75M
December 18, 2025	569.7	579.15	579.15	583	564	14.77M
December 17, 2025	580	569.8	569.8	580.45	566.1	30.34M
December 16, 2025	548	569.5	569.5	572.9	545.2	34.01M
December 15, 2025	540.95	549.4	549.4	551.8	539.35	13.89M
December 12, 2025	535	543.6	543.6	546.55	535	18.63M
December 11, 2025	528	529.05	529.05	534.5	525.1	11.13M
December 10, 2025	519.25	524.2	524.2	530.75	516.15	14.71M
December 09, 2025	509.9	516.15	516.15	517.6	502.35	7.59M
December 08, 2025	524.3	511.25	511.25	527.3	509.2	7.6M
December 05, 2025	528.85	524.5	524.5	531.45	517.8	14.81M
December 04, 2025	534.7	529.65	529.65	543	528.25	14.73M
December 03, 2025	541	532.8	532.8	541.05	528.75	9.18M
December 02, 2025	530.85	538.4	538.4	539.9	530.1	9.49M
December 01, 2025	535	533.3	533.3	537.65	530	10.28M
November 28, 2025	519.4	526	526	530.8	518.65	9.99M
November 27, 2025	518.7	519.1	519.1	523.75	517.35	5.98M
November 26, 2025	507.9	516.3	516.3	517	506.1	7.78M
November 25, 2025	495.6	504.65	504.65	506.85	495.6	7.66M
November 24, 2025	498.15	495.15	495.15	503.5	493.8	10.37M
November 21, 2025	510	496.4	496.4	511	494.55	8.02M
November 19, 2025	509	511.8	511.8	514.8	507.55	4.01M
November 18, 2025	521.65	510.7	510.7	521.8	508.25	7.92M
November 17, 2025	526.95	520.8	520.8	528	519.35	4.57M
November 14, 2025	528	525.35	525.35	531.3	521.5	6.78M
November 13, 2025	527	529.6	529.6	535.5	524.2	14.48M
November 12, 2025	525	520.6	520.6	528.85	518	8.02M
November 11, 2025	520.1	523.85	523.85	524.9	515.55	6.86M
November 10, 2025	521	519.6	519.6	526.6	518.25	9.37M
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

Vedanta Limited (VEDL.NS) NSE