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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	675.7	682.45	682.45	683.45	672.55	6.87M
February 19, 2026	683.45	676.15	676.15	688.8	673.75	8.11M
February 18, 2026	670	678	678	678.85	668.3	7.9M
February 17, 2026	679.8	668.2	668.2	680	660.3	10.07M
February 16, 2026	669	679.8	679.8	681.45	665.25	6.39M
February 13, 2026	685	673.65	673.65	685	662.55	15.87M
February 12, 2026	701.15	702.75	702.75	709	698	8.74M
February 11, 2026	695	701.15	701.15	705	689.5	11.15M
February 10, 2026	686	690.15	690.15	692.75	678	10.61M
February 09, 2026	682	679.75	679.75	686.1	670.9	10.9M
February 06, 2026	643	671.05	671.05	673.35	640.25	16.87M
February 05, 2026	660.05	655.2	655.2	665.3	644.2	18.23M
February 04, 2026	680	687.8	687.8	693.95	677.6	13.32M
February 03, 2026	695	675.65	675.65	700	653.55	21.12M
February 02, 2026	653.35	660.65	660.65	674.55	639.05	35.75M
February 01, 2026	635	655.15	655.15	673.9	613.4	47.34M
January 30, 2026	755	681.55	681.55	755	675.1	54.63M
January 29, 2026	745.25	766.35	766.35	769.8	743	30.29M
January 28, 2026	711.1	737.1	737.1	741.95	710.1	26.65M
January 27, 2026	697.1	705.45	705.45	707.35	694.55	18.67M
January 23, 2026	685	684.15	684.15	699	681.45	21.43M
January 22, 2026	680	678.65	678.65	694	664.8	19.31M
January 21, 2026	671.8	676.65	676.65	677.9	659	16.51M
January 20, 2026	676	671.8	671.8	686.5	669.15	18.18M
January 19, 2026	684.95	674.8	674.8	688	673.5	16.75M
January 16, 2026	675.75	682.7	682.7	686	664.35	27.74M
January 14, 2026	647	675.75	675.75	679.45	642.15	45.76M
January 13, 2026	631.1	637.2	637.2	642.5	629.1	17.75M
January 12, 2026	619.85	627.35	627.35	628.7	614.8	13.57M
January 09, 2026	603	609.85	609.85	615.3	602.35	10.84M
January 08, 2026	619	603.5	603.5	619.1	595	18M
January 07, 2026	625.95	622.2	622.2	629.9	618.3	10.18M
January 06, 2026	618.2	621.75	621.75	627.9	618	10.82M
January 05, 2026	620.5	615.65	615.65	624.5	609.7	8.34M
January 02, 2026	604.2	616.95	616.95	618.45	603.6	9.26M
January 01, 2026	603	602.65	602.65	606.9	597.7	4.25M
December 31, 2025	610	604.4	604.4	610.05	599.35	8.93M
December 30, 2025	593.75	605.55	605.55	607	591.15	14.08M
December 29, 2025	609	593.1	593.1	616	590.4	25.56M
December 26, 2025	603.7	600.95	600.95	607.9	596.95	12.12M
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

Vedanta Limited (VEDL.NS) NSE