Vedanta Limited (NSE:VEDL)
India
· Delayed Price · Currency is INR 524.50
-5.15 (-0.97%)
At close: Dec 5, 2025
Vedanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 528.85 | 531.45 | 517.80 | 524.50 | 524.50 | -0.97% | 14,808,270 |
| Dec 4, 2025 | 534.70 | 543.00 | 528.25 | 529.65 | 529.65 | -0.59% | 14,735,840 |
| Dec 3, 2025 | 541.00 | 541.05 | 528.75 | 532.80 | 532.80 | -1.04% | 9,182,829 |
| Dec 2, 2025 | 530.85 | 539.90 | 530.10 | 538.40 | 538.40 | 0.96% | 9,490,883 |
| Dec 1, 2025 | 535.00 | 537.65 | 530.00 | 533.30 | 533.30 | 1.39% | 10,279,490 |
| Nov 28, 2025 | 519.40 | 530.80 | 518.65 | 526.00 | 526.00 | 1.33% | 9,990,143 |
| Nov 27, 2025 | 518.70 | 523.75 | 517.35 | 519.10 | 519.10 | 0.54% | 5,978,457 |
| Nov 26, 2025 | 507.90 | 517.00 | 506.10 | 516.30 | 516.30 | 2.31% | 7,777,469 |
| Nov 25, 2025 | 495.60 | 506.85 | 495.60 | 504.65 | 504.65 | 1.92% | 7,658,295 |
| Nov 24, 2025 | 498.15 | 503.50 | 493.80 | 495.15 | 495.15 | -0.25% | 10,371,410 |
| Nov 21, 2025 | 510.00 | 511.00 | 494.55 | 496.40 | 496.40 | -2.62% | 8,023,391 |
| Nov 20, 2025 | 516.00 | 519.00 | 509.15 | 509.75 | 509.75 | -0.40% | 5,736,356 |
| Nov 19, 2025 | 509.00 | 514.80 | 507.55 | 511.80 | 511.80 | 0.22% | 4,009,545 |
| Nov 18, 2025 | 521.65 | 521.80 | 508.25 | 510.70 | 510.70 | -1.94% | 7,919,977 |
| Nov 17, 2025 | 526.95 | 528.00 | 519.35 | 520.80 | 520.80 | -0.87% | 4,575,270 |
| Nov 14, 2025 | 528.00 | 531.30 | 521.50 | 525.35 | 525.35 | -0.80% | 6,780,850 |
| Nov 13, 2025 | 527.00 | 535.50 | 524.20 | 529.60 | 529.60 | 1.73% | 14,483,730 |
| Nov 12, 2025 | 525.00 | 528.85 | 518.00 | 520.60 | 520.60 | -0.62% | 8,017,904 |
| Nov 11, 2025 | 520.10 | 524.90 | 515.55 | 523.85 | 523.85 | 0.82% | 6,857,737 |
| Nov 10, 2025 | 521.00 | 526.60 | 518.25 | 519.60 | 519.60 | 0.88% | 9,368,684 |
| Nov 7, 2025 | 501.00 | 517.25 | 497.50 | 515.05 | 515.05 | 2.00% | 9,229,050 |
| Nov 6, 2025 | 510.00 | 514.40 | 502.60 | 504.95 | 504.95 | -0.63% | 7,236,023 |
| Nov 4, 2025 | 511.00 | 517.60 | 505.10 | 508.15 | 508.15 | -0.95% | 9,015,840 |
| Nov 3, 2025 | 502.00 | 514.50 | 500.40 | 513.00 | 513.00 | 3.94% | 16,492,210 |
| Oct 31, 2025 | 506.95 | 507.40 | 491.20 | 493.55 | 493.55 | -2.64% | 13,235,190 |
| Oct 30, 2025 | 513.00 | 514.90 | 503.20 | 506.95 | 506.95 | -1.79% | 7,439,433 |
| Oct 29, 2025 | 504.05 | 524.40 | 504.05 | 516.20 | 516.20 | 2.74% | 25,108,470 |
| Oct 28, 2025 | 505.95 | 509.75 | 499.65 | 502.45 | 502.45 | -0.55% | 10,881,120 |
| Oct 27, 2025 | 501.00 | 505.95 | 497.25 | 505.25 | 505.25 | 1.95% | 13,611,040 |
| Oct 24, 2025 | 490.00 | 501.05 | 487.25 | 495.60 | 495.60 | 2.56% | 25,748,290 |
| Oct 23, 2025 | 477.10 | 484.85 | 474.65 | 483.25 | 483.25 | 1.60% | 11,194,490 |
| Oct 21, 2025 | 477.50 | 477.95 | 474.50 | 475.65 | 475.65 | 0.37% | 841,526 |
| Oct 20, 2025 | 476.00 | 478.50 | 472.05 | 473.90 | 473.90 | -0.03% | 4,010,765 |
| Oct 17, 2025 | 478.00 | 481.10 | 467.55 | 474.05 | 474.05 | -1.05% | 5,816,016 |
| Oct 16, 2025 | 485.00 | 485.00 | 475.00 | 479.10 | 479.10 | -0.82% | 5,099,739 |
| Oct 15, 2025 | 480.05 | 484.50 | 476.20 | 483.05 | 483.05 | 0.62% | 7,569,516 |
| Oct 14, 2025 | 483.85 | 489.10 | 474.80 | 480.05 | 480.05 | 0.16% | 14,181,560 |
| Oct 13, 2025 | 479.50 | 480.65 | 474.65 | 479.30 | 479.30 | -0.60% | 8,312,537 |
| Oct 10, 2025 | 483.00 | 485.00 | 473.75 | 482.20 | 482.20 | -0.41% | 13,091,980 |
| Oct 9, 2025 | 473.00 | 485.00 | 467.35 | 484.20 | 484.20 | 2.43% | 16,201,070 |
| Oct 8, 2025 | 471.90 | 477.95 | 465.60 | 472.70 | 472.70 | 0.18% | 10,158,940 |
| Oct 7, 2025 | 475.00 | 476.50 | 470.25 | 471.85 | 471.85 | 0.22% | 5,931,853 |
| Oct 6, 2025 | 474.95 | 478.00 | 467.10 | 470.80 | 470.80 | -0.03% | 9,042,871 |
| Oct 3, 2025 | 464.85 | 479.90 | 464.50 | 470.95 | 470.95 | 1.31% | 21,404,830 |
| Oct 1, 2025 | 468.55 | 469.85 | 458.50 | 464.85 | 464.85 | -0.20% | 7,779,725 |
| Sep 30, 2025 | 457.40 | 468.20 | 454.00 | 465.80 | 465.80 | 3.00% | 16,517,100 |
| Sep 29, 2025 | 451.00 | 457.55 | 447.65 | 452.25 | 452.25 | 0.96% | 11,707,970 |
| Sep 26, 2025 | 462.25 | 463.80 | 445.10 | 447.95 | 447.95 | -2.97% | 10,271,930 |
| Sep 25, 2025 | 451.00 | 464.00 | 449.50 | 461.65 | 461.65 | 2.94% | 12,571,560 |
| Sep 24, 2025 | 456.95 | 459.00 | 447.00 | 448.45 | 448.45 | -1.91% | 8,390,096 |