BSE - Delayed Quote
INR
Vedanta Limited (VEDL.BO)
237.50
+2.60
(+1.11%)
At close: October 30 at 3:56:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
234.30
238.80
232.15
237.50
237.50
893,464
Oct 29, 2026
236.50
237.80
232.10
234.90
234.90
861,203
Oct 28, 2026
227.00
233.75
226.70
233.00
233.00
745,819
Oct 27, 2026
227.70
231.25
226.00
226.00
226.00
511,984
Oct 26, 2026
226.30
228.30
221.50
227.70
227.70
431,218
Oct 23, 2026
231.20
231.25
223.25
226.00
226.00
741,186
Oct 22, 2026
234.90
236.85
229.40
233.00
233.00
493,281
Oct 21, 2026
246.00
246.85
233.10
235.75
235.75
600,453
Oct 19, 2026
247.85
249.15
242.50
243.00
243.00
674,460
Oct 16, 2026
246.20
249.50
245.30
246.50
246.50
719,264
Oct 15, 2026
248.45
248.60
243.30
246.10
246.10
976,101
Oct 14, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
253.85
253.85
249.75
250.80
250.80
1,026,399
Oct 13, 2026
263.00
263.80
253.60
257.00
252.00
802,528
Oct 12, 2026
266.90
267.50
261.00
264.75
259.60
486,459
Oct 9, 2026
255.60
264.30
254.75
263.50
258.37
804,983
Oct 8, 2026
262.95
262.95
253.10
253.10
248.18
609,202
Oct 7, 2026
264.70
265.10
258.80
261.20
256.12
565,260
Oct 6, 2026
257.75
267.70
257.00
266.55
261.36
760,312
Oct 5, 2026
252.25
256.60
252.15
255.00
250.04
301,857
Oct 1, 2026
256.80
257.20
247.20
251.90
247.00
525,145
Sep 30, 2026
259.95
260.55
255.15
258.90
253.86
360,244
Sep 29, 2026
259.00
260.45
256.25
259.00
253.96
475,305
Sep 28, 2026
264.30
264.45
258.20
260.00
254.94
313,216
Sep 25, 2026
266.05
267.25
264.25
265.70
260.53
309,940
Sep 24, 2026
268.35
269.40
264.20
267.95
262.74
257,210
Sep 23, 2026
262.50
271.05
262.50
270.20
264.94
406,419
Sep 22, 2026
261.00
263.80
260.40
262.00
256.90
281,839
Sep 21, 2026
264.60
264.60
258.90
260.50
255.43
297,801
Sep 18, 2026
258.00
261.85
258.00
261.25
256.17
179,572
Sep 17, 2026
254.35
257.75
254.20
256.60
251.61
375,959
Sep 16, 2026
257.15
257.65
252.50
256.00
251.02
557,377
Sep 15, 2026
263.75
264.35
253.50
257.20
252.20
820,288
Sep 11, 2026
264.95
264.95
256.60
264.35
259.21
806,520
Sep 10, 2026
273.80
275.00
268.80
269.15
263.91
397,746
Sep 9, 2026
271.85
275.60
269.05
273.80
268.47
378,190
Sep 8, 2026
268.75
272.80
268.75
271.50
266.22
270,996
Sep 7, 2026
272.45
272.50
267.00
267.95
262.74
293,636
Sep 4, 2026
270.90
274.40
268.85
272.00
266.71
295,842
Sep 3, 2026
272.80
274.75
268.25
269.65
264.40
275,597
Sep 2, 2026
271.60
272.00
267.90
270.00
264.75
622,435
Sep 1, 2026
279.40
281.90
273.00
274.25
268.91
641,360
Aug 31, 2026
284.95
286.05
276.50
278.75
273.33
500,588
Aug 28, 2026
284.00
289.45
282.50
287.10
281.51
1,488,293
Aug 27, 2026
288.25
291.00
279.30
281.00
275.53
1,529,347
Aug 26, 2026
277.45
287.00
273.50
286.65
281.07
887,103
Aug 25, 2026
276.60
276.85
273.05
274.80
269.45
704,297
Aug 24, 2026
280.90
281.45
272.55
277.10
271.71
1,050,239
Aug 21, 2026
270.00
279.75
269.10
278.60
273.18
1,628,648
Aug 20, 2026
266.15
271.95
265.80
268.55
263.33
409,506
Aug 19, 2026
264.00
264.75
261.30
262.25
257.15
503,604
Aug 18, 2026
268.50
270.45
264.25
264.25
259.11
599,853
Aug 17, 2026
267.25
270.55
267.20
269.85
264.60
629,676
Aug 14, 2026
270.45
271.00
266.65
269.50
264.26
449,860
Aug 13, 2026
277.80
277.80
268.75
270.50
265.24
351,462
Aug 12, 2026
276.00
280.95
273.05
275.00
269.65
910,583
Aug 11, 2026
285.85
286.40
275.15
275.95
270.58
570,240
Aug 10, 2026
280.00
285.95
277.20
283.50
277.98
2,476,570
Aug 7, 2026
274.60
277.80
271.85
277.00
271.61
1,087,179
Aug 6, 2026
280.05
282.20
273.65
274.60
269.26
1,129,861
Aug 5, 2026
269.65
277.25
267.65
276.05
270.68
1,985,570
Aug 4, 2026
268.35
271.90
266.05
270.00
264.75
520,867
Aug 3, 2026
268.00
268.80
264.60
264.75
259.60
737,743
Jul 31, 2026
269.00
269.00
263.20
264.25
259.11
985,259
Jul 30, 2026
265.10
269.55
263.40
267.60
262.39
744,481
Jul 29, 2026
259.45
265.50
259.45
264.50
259.35
523,422
Jul 28, 2026
264.90
266.00
259.05
259.40
254.35
201,125
Jul 27, 2026
267.55
268.15
264.15
264.55
259.40
278,613
Jul 24, 2026
263.55
266.00
260.20
264.60
259.45
304,042
Jul 23, 2026
262.00
268.30
261.20
264.55
259.40
846,644
Jul 22, 2026
265.00
266.05
261.15
262.35
257.25
285,842
Jul 21, 2026
261.50
266.15
259.50
264.75
259.60
477,600
Jul 20, 2026
253.00
262.40
253.00
261.80
256.71
1,070,469
Jul 17, 2026
258.85
258.85
249.75
253.15
248.22
1,516,563
Jul 16, 2026
260.70
262.35
256.10
257.90
252.88
1,133,202
Jul 15, 2026
268.30
271.20
260.10
260.60
255.53
744,192
Jul 14, 2026
269.65
270.95
266.30
267.55
262.34
1,142,600
Jul 13, 2026
270.70
271.25
268.20
269.65
264.40
771,686
Jul 10, 2026
274.50
276.70
272.20
272.60
267.30
940,204
Jul 9, 2026
273.20
274.70
270.80
271.40
266.12
371,459
Jul 8, 2026
274.00
278.60
270.55
272.15
266.86
710,379
Jul 7, 2026
282.70
282.70
274.10
274.90
269.55
840,616
Jul 6, 2026
282.40
282.60
278.75
281.95
276.46
485,858
Jul 3, 2026
278.60
282.60
278.55
280.30
274.85
1,386,708
Jul 2, 2026
277.85
279.80
275.45
276.15
270.78
655,478
Jul 1, 2026
280.75
280.80
274.70
275.50
270.14
1,068,905
Jun 30, 2026
284.35
284.35
278.10
280.80
275.34
833,515
Jun 29, 2026
271.95
287.15
270.55
284.00
278.47
2,451,511
Jun 25, 2026
281.15
281.15
271.50
273.40
268.08
1,605,103
Jun 24, 2026
281.90
284.30
278.20
282.40
276.91
2,051,061
Jun 23, 2026
294.95
294.95
278.80
281.90
276.42
12,200,668
Jun 22, 2026
301.60
306.70
301.00
305.90
299.95
600,347
Jun 19, 2026
303.00
305.00
299.55
300.75
294.90
841,392
Jun 18, 2026
307.15
309.00
302.75
306.00
300.05
572,950
Jun 17, 2026
299.95
308.00
297.30
306.40
300.44
1,829,336
Jun 16, 2026
302.60
304.20
295.60
300.00
294.16
2,424,222
Jun 15, 2026
313.95
318.60
300.35
302.60
296.71
1,738,445
Jun 12, 2026
314.80
314.80
303.55
309.50
303.48
1,484,318
Jun 11, 2026
295.45
310.00
292.85
305.05
299.12
1,944,799
Jun 10, 2026
306.85
306.85
296.40
299.30
293.48
1,166,425
Jun 9, 2026
305.00
309.80
303.35
306.30
300.34
1,007,370
Jun 8, 2026
311.95
314.85
301.90
304.25
298.33
1,046,464
Jun 5, 2026
330.40
330.40
312.35
315.50
309.36
1,188,779
Jun 4, 2026
326.30
330.85
325.00
327.45
321.08
1,142,865
Jun 3, 2026
333.15
333.90
325.00
328.25
321.86
1,272,327
Jun 2, 2026
336.95
343.50
328.30
333.55
327.06
2,852,823
Jun 1, 2026
354.90
357.00
335.25
337.25
330.69
1,566,656
May 29, 2026
360.70
360.70
350.10
352.65
345.79
1,056,663
May 27, 2026
348.10
357.95
346.00
354.60
347.70
1,433,746
May 26, 2026
332.65
348.45
332.50
344.75
338.04
3,191,664
May 25, 2026
333.50
335.40
330.55
332.65
326.18
1,097,442
May 22, 2026
331.00
333.50
326.95
330.00
323.58
1,094,734
May 21, 2026
338.00
338.00
328.95
329.75
323.33
1,150,832
May 20, 2026
333.95
339.40
331.30
333.70
327.21
1,068,543
May 19, 2026
326.80
339.00
325.45
337.55
330.98
973,396
May 18, 2026
324.90
329.25
320.45
326.90
320.54
1,897,980
May 15, 2026
339.90
339.90
325.00
331.10
324.66
2,785,446
May 14, 2026
331.65
340.70
325.20
338.90
332.31
3,684,078
May 13, 2026
312.90
325.50
308.85
323.10
316.81
3,628,268
May 12, 2026
299.75
309.90
298.30
305.00
299.07
2,223,348
May 11, 2026
296.50
301.60
294.05
298.35
292.55
2,043,432
May 8, 2026
308.40
308.40
296.00
296.45
290.68
1,990,554
May 7, 2026
320.65
322.80
303.75
305.35
299.41
4,362,752
May 6, 2026
311.10
317.95
308.45
316.40
310.24
5,153,362
May 5, 2026
296.15
306.00
292.05
303.90
297.99
4,876,491
May 4, 2026
278.00
296.00
275.00
294.80
289.06
5,819,129
Apr 30, 2026
290.50
291.05
268.70
271.60
266.32
3,280,344
Apr 29, 2026
749.85
779.45
732.20
773.25
758.21
4,213,046
Apr 28, 2026
748.80
757.95
728.90
739.20
724.82
3,146,667
Apr 27, 2026
723.20
746.50
720.70
742.60
728.15
1,459,007
Apr 24, 2026
735.60
735.65
707.60
721.10
707.07
1,057,132
Apr 23, 2026
759.95
759.95
733.05
735.60
721.29
1,038,896
Apr 22, 2026
769.50
773.95
755.60
757.05
742.32
1,027,190
Apr 21, 2026
790.55
794.90
763.35
767.05
752.13
1,226,534
Apr 20, 2026
782.05
782.95
768.65
770.65
755.66
770,135
Apr 17, 2026
784.70
791.00
771.85
787.60
772.28
611,082
Apr 16, 2026
770.05
787.70
770.05
782.75
767.52
851,800
Apr 15, 2026
752.95
768.00
740.85
765.90
751.00
878,811
Apr 13, 2026
737.00
754.60
734.60
752.50
737.86
462,879
Apr 10, 2026
740.00
746.65
731.90
745.10
730.60
824,604
Apr 9, 2026
725.90
738.85
722.25
737.20
722.86
685,432
Apr 8, 2026
735.00
735.00
717.30
721.15
707.12
927,978
Apr 7, 2026
697.00
718.80
692.05
713.60
699.72
1,338,413
Apr 6, 2026
687.95
708.50
687.00
690.00
676.58
1,004,753
Apr 2, 2026
671.25
689.70
653.00
687.80
674.42
1,049,817
Apr 1, 2026
660.05
689.40
660.05
677.40
664.22
1,314,358
Mar 30, 2026
650.30
678.60
650.30
654.85
642.11
1,565,896
Mar 27, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
661.85
665.80
648.30
649.55
636.91
929,081
Mar 25, 2026
660.05
673.75
658.45
669.80
645.98
769,482
Mar 24, 2026
661.30
663.50
643.75
651.75
628.57
751,183
Mar 23, 2026
660.00
661.55
634.50
645.75
622.79
1,583,732
Mar 20, 2026
670.00
687.90
666.30
672.60
648.68
700,438
Mar 19, 2026
668.75
688.65
660.35
665.15
641.50
878,781
Mar 18, 2026
699.15
699.95
675.25
679.25
655.10
415,097
Mar 17, 2026
690.00
702.05
678.80
699.00
674.14
324,944
Mar 16, 2026
686.55
697.45
677.30
685.40
661.03
497,724
Mar 13, 2026
714.35
714.60
684.75
689.15
664.64
647,126
Mar 12, 2026
728.85
730.00
704.65
719.55
693.96
383,257
Mar 11, 2026
728.95
743.60
715.85
720.55
694.93
778,425
Mar 10, 2026
720.05
724.00
703.25
722.30
696.62
537,569
Mar 9, 2026
710.00
712.60
697.75
709.30
684.08
809,329
Mar 6, 2026
713.70
729.35
703.25
721.20
695.56
851,917
Mar 5, 2026
705.60
737.80
705.60
711.10
685.81
1,243,420
Mar 4, 2026
710.95
718.50
691.90
700.70
675.78
899,345
Mar 2, 2026
670.05
731.05
670.05
723.25
697.53
1,348,359
Feb 27, 2026
736.65
736.65
715.05
718.45
692.90
395,384
Feb 26, 2026
735.75
738.00
725.10
737.35
711.13
523,526
Feb 25, 2026
702.20
732.00
702.20
727.65
701.78
2,481,545
Feb 24, 2026
675.50
698.80
675.50
695.40
670.67
803,762
Feb 23, 2026
693.05
695.50
670.05
681.40
657.17
425,790
Feb 20, 2026
676.25
683.30
672.80
682.35
658.09
421,064
Feb 19, 2026
682.30
688.00
674.00
676.25
652.20
354,494
Feb 18, 2026
668.55
678.90
668.55
677.95
653.84
377,131
Feb 17, 2026
680.80
680.80
660.60
668.05
644.30
573,682
Feb 16, 2026
672.55
681.40
664.60
679.85
655.68
508,560
Feb 13, 2026
688.25
688.25
663.25
673.10
649.17
628,924
Feb 12, 2026
704.00
709.00
698.10
702.35
677.38
708,586
Feb 11, 2026
695.80
705.00
689.60
700.55
675.64
667,578
Feb 10, 2026
685.05
692.75
678.00
690.05
665.51
1,028,893
Feb 9, 2026
680.05
685.95
671.05
679.90
655.72
550,115
Feb 6, 2026
645.80
673.40
640.20
670.70
646.85
1,096,467
Feb 5, 2026
666.90
666.90
644.25
655.30
632.00
1,254,548
Feb 4, 2026
681.05
693.85
677.65
687.80
663.34
683,342
Feb 3, 2026
695.90
698.80
653.70
675.60
651.58
1,483,024
Feb 2, 2026
653.85
674.50
639.40
661.00
637.50
2,003,854
Jan 30, 2026
762.50
762.50
675.80
682.70
658.42
2,642,565
Jan 29, 2026
744.05
770.00
744.00
766.10
738.86
2,025,106
Jan 28, 2026
709.10
741.90
709.10
737.10
710.89
1,831,317
Jan 27, 2026
697.80
707.00
694.20
705.65
680.56
4,330,315
Jan 23, 2026
685.10
699.00
681.80
684.40
660.06
1,030,791
Jan 22, 2026
679.90
694.00
665.00
678.50
654.37
1,092,899
Jan 21, 2026
672.25
678.00
658.95
676.70
652.64
744,717
Jan 20, 2026
675.25
686.05
669.10
671.70
647.82
1,077,528
Jan 19, 2026
686.95
688.00
673.50
674.85
650.85
971,559
Jan 16, 2026
676.95
686.20
664.30
682.95
658.67
1,152,737
Jan 14, 2026
645.35
679.40
643.00
675.70
651.67
2,868,656
Jan 13, 2026
630.05
642.50
629.00
637.10
614.45
1,233,832
Jan 12, 2026
619.00
628.75
614.80
627.40
605.09
1,114,416
Jan 9, 2026
602.55
615.30
602.40
609.90
588.21
669,837
Jan 8, 2026
619.15
619.15
595.00
603.55
582.09
1,264,895
Jan 7, 2026
625.05
629.90
618.45
622.25
600.12
531,893
Jan 6, 2026
618.70
628.00
618.00
621.60
599.50
536,959
Jan 5, 2026
620.10
624.00
609.70
615.60
593.71
558,809
Jan 2, 2026
604.00
618.25
604.00
616.95
595.01
357,557
Jan 1, 2026
603.90
606.95
597.60
602.20
580.79
341,512
Dec 31, 2025
609.10
610.00
599.60
603.90
582.43
685,799
Dec 30, 2025
593.15
607.00
591.30
605.55
584.02
859,451
Dec 29, 2025
608.00
616.00
590.15
593.35
572.25
1,328,648
Dec 26, 2025
602.10
607.65
597.30
601.10
579.73
563,850
Dec 24, 2025
590.00
599.45
587.50
598.10
576.83
740,382
Dec 23, 2025
586.00
590.70
584.75
586.50
565.64
267,346
Dec 22, 2025
586.45
594.35
581.50
585.50
564.68
752,976
Dec 19, 2025
582.00
583.40
571.45
581.80
561.11
431,987
Dec 18, 2025
570.00
583.00
564.15
579.05
558.46
887,517
Dec 17, 2025
577.00
579.95
566.05
570.00
549.73
1,246,733
Dec 16, 2025
549.45
573.00
545.05
569.35
549.10
1,959,778
Dec 15, 2025
543.00
551.80
538.90
550.00
530.44
512,370
Dec 12, 2025
535.00
546.45
535.00
543.55
524.22
1,525,479
Dec 11, 2025
528.90
534.50
525.45
529.25
510.43
582,783
Dec 10, 2025
519.00
530.65
516.45
524.00
505.37
687,572
Dec 9, 2025
509.05
517.60
502.45
516.40
498.04
342,259
Dec 8, 2025
524.00
527.10
509.20
511.80
493.60
198,861
Dec 5, 2025
529.60
531.35
518.05
524.45
505.80
432,703
Dec 4, 2025
533.45
543.00
528.05
529.55
510.72
881,994
Dec 3, 2025
539.20
541.45
528.80
532.90
513.95
537,866
Dec 2, 2025
535.80
539.90
530.75
538.25
519.11
385,520
Dec 1, 2025
535.00
537.50
530.00
533.15
514.19
315,366
Nov 28, 2025
519.90
530.90
518.40
525.30
506.62
583,540
Nov 27, 2025
516.35
523.95
516.35
519.00
500.55
192,428
Nov 26, 2025
509.45
516.80
506.15
516.20
497.84
322,755
Nov 25, 2025
494.05
506.90
494.05
504.10
486.17
663,881
Nov 24, 2025
499.75
503.65
493.80
494.70
477.11
794,859
Nov 21, 2025
509.90
510.00
494.50
496.15
478.51
228,758
Nov 20, 2025
516.05
518.80
509.10
509.70
491.58
280,640
Nov 19, 2025
510.50
514.60
507.55
511.85
493.65
169,968
Nov 18, 2025
523.20
523.20
508.50
510.55
492.40
372,572
Nov 17, 2025
526.05
526.95
519.40
520.70
502.18
315,135
Nov 14, 2025
528.55
531.25
521.65
525.40
506.72
299,894
Nov 13, 2025
525.60
535.60
524.40
529.45
510.62
514,754
Nov 12, 2025
524.15
528.75
518.00
520.45
501.94
419,711
Nov 11, 2025
519.60
524.80
515.45
523.75
505.13
230,545
Nov 10, 2025
519.05
526.85
518.40
519.55
501.08
320,519
Nov 7, 2025
502.95
517.30
497.60
515.00
496.69
345,077
Nov 6, 2025
510.00
514.20
502.55
504.80
486.85
195,533
Nov 4, 2025
511.00
517.25
505.25
508.05
489.98
356,013
Nov 3, 2025
500.05
514.40
500.05
512.85
494.61
1,163,994
Oct 31, 2025
509.00
509.00
491.05
493.60
476.05
553,894
Oct 30, 2025
513.60
514.35
503.20
506.90
488.88
602,791
