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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Vedanta Limited (VEDL.NS) NSE