NSE - Delayed Quote
INR
Vedanta Limited (VEDL.NS)
272.50
+0.50
(+0.18%)
At close: 3:15:00 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
Sep 9, 2026
271.50
275.75
268.55
272.50
272.50
8,619,557
Sep 8, 2026
269.30
272.80
269.15
272.00
272.00
5,812,809
Sep 7, 2026
272.10
272.50
267.00
268.00
268.00
4,892,640
Sep 4, 2026
272.00
274.50
268.85
272.10
272.10
5,992,724
Sep 3, 2026
272.00
274.75
268.00
270.50
270.50
5,945,928
Sep 2, 2026
272.00
272.00
267.75
270.70
270.70
7,580,567
Sep 1, 2026
280.00
281.95
272.75
274.00
274.00
6,769,011
Aug 31, 2026
284.00
284.00
276.50
278.20
278.20
16,664,814
Aug 28, 2026
283.70
289.50
282.40
287.95
287.95
19,438,996
Aug 27, 2026
289.00
291.00
279.20
281.00
281.00
13,441,814
Aug 26, 2026
275.50
287.00
273.25
286.50
286.50
24,161,109
Aug 25, 2026
276.00
276.80
273.00
275.00
275.00
7,970,246
Aug 24, 2026
280.05
281.45
272.40
277.00
277.00
18,926,670
Aug 21, 2026
270.30
279.70
269.00
279.00
279.00
23,088,301
Aug 20, 2026
265.20
271.95
265.20
268.00
268.00
9,569,566
Aug 19, 2026
264.00
264.70
261.35
262.60
262.60
8,301,777
Aug 18, 2026
268.90
270.50
264.00
264.00
264.00
9,772,133
Aug 17, 2026
268.00
270.65
267.05
269.70
269.70
6,638,615
Aug 14, 2026
270.00
271.10
266.55
267.50
267.50
10,612,499
Aug 13, 2026
276.20
276.90
268.75
271.10
271.10
8,900,356
Aug 12, 2026
276.25
281.00
273.00
275.80
275.80
10,568,708
Aug 11, 2026
284.90
286.40
275.00
275.00
275.00
13,475,283
Aug 10, 2026
280.00
285.80
277.20
283.65
283.65
26,401,833
Aug 7, 2026
273.95
278.85
271.85
278.85
278.85
10,287,563
Aug 6, 2026
280.95
282.35
273.60
275.00
275.00
18,499,108
Aug 5, 2026
270.00
277.20
267.60
277.00
277.00
17,363,666
Aug 4, 2026
268.00
271.90
266.05
269.00
269.00
14,077,888
Aug 3, 2026
267.90
268.80
264.50
267.25
267.25
6,725,800
Jul 31, 2026
268.80
269.00
263.00
264.25
264.25
15,446,979
Jul 30, 2026
265.40
269.70
263.25
267.50
267.50
9,414,948
Jul 29, 2026
260.15
265.50
260.10
264.50
264.50
4,780,075
Jul 28, 2026
264.65
266.00
259.00
259.35
259.35
5,991,534
Jul 27, 2026
267.05
268.10
264.00
264.65
264.65
7,084,059
Jul 24, 2026
262.00
266.05
260.10
264.65
264.65
6,744,189
Jul 23, 2026
261.00
268.30
261.00
264.60
264.60
9,488,717
Jul 22, 2026
264.85
266.15
260.95
262.30
262.30
6,972,972
Jul 21, 2026
261.85
266.30
259.55
264.85
264.85
11,178,039
Jul 20, 2026
253.05
262.95
252.80
261.85
261.85
13,725,150
Jul 17, 2026
258.00
258.40
249.70
253.05
253.05
24,108,053
Jul 16, 2026
261.00
262.40
256.10
257.90
257.90
15,712,716
Jul 15, 2026
268.00
271.30
260.10
260.55
260.55
21,696,090
Jul 14, 2026
269.65
270.95
266.20
267.70
267.70
11,000,576
Jul 13, 2026
271.00
271.25
268.10
269.65
269.65
9,688,301
Jul 10, 2026
273.80
276.75
272.20
272.55
272.55
11,889,321
Jul 9, 2026
273.25
274.70
270.80
271.35
271.35
10,018,324
Jul 8, 2026
273.60
278.80
270.65
272.30
272.30
20,776,930
Jul 7, 2026
282.00
282.35
274.10
275.05
275.05
13,028,080
Jul 6, 2026
281.95
282.85
278.55
282.00
282.00
9,188,601
Jul 3, 2026
279.00
282.80
278.80
280.40
280.40
12,313,780
Jul 2, 2026
277.00
279.75
275.25
276.10
276.10
11,185,934
Jul 1, 2026
280.75
281.00
274.65
275.55
275.55
15,467,108
Jun 30, 2026
283.90
283.90
278.05
280.75
280.75
17,134,140
Jun 29, 2026
270.50
287.40
270.50
284.55
284.55
57,647,547
Jun 26, 2026
273.45
273.45
273.45
273.45
273.45
-
Jun 25, 2026
279.00
279.00
271.40
273.45
273.45
39,094,966
Jun 24, 2026
280.95
284.35
278.15
282.55
282.55
21,011,503
Jun 23, 2026
294.50
294.50
279.00
281.70
281.70
174,644,055
Jun 22, 2026
300.80
306.80
300.80
305.85
305.85
13,551,008
Jun 19, 2026
302.40
304.90
299.50
300.80
300.80
15,040,336
Jun 18, 2026
307.00
309.00
302.75
306.00
306.00
12,373,677
Jun 17, 2026
299.00
308.20
297.30
306.50
306.50
17,292,581
Jun 16, 2026
302.50
304.30
295.60
299.95
299.95
21,934,302
Jun 15, 2026
313.15
318.45
300.40
302.50
302.50
28,394,765
Jun 12, 2026
314.00
314.00
303.70
309.65
309.65
18,636,477
Jun 11, 2026
295.05
310.00
292.80
304.90
304.90
21,784,565
Jun 10, 2026
306.30
306.40
296.40
299.30
299.30
13,610,674
Jun 9, 2026
305.00
309.80
303.25
306.25
306.25
12,416,474
Jun 8, 2026
311.00
314.80
301.65
304.25
304.25
14,491,919
Jun 5, 2026
329.60
329.70
312.35
315.60
315.60
20,824,974
Jun 4, 2026
328.20
330.80
325.00
327.50
327.50
13,730,888
Jun 3, 2026
333.55
334.00
325.00
328.20
328.20
20,194,365
Jun 2, 2026
336.45
343.50
328.20
333.55
333.55
30,249,461
Jun 1, 2026
355.10
356.65
335.05
337.15
337.15
21,598,323
May 29, 2026
359.95
360.00
350.00
352.60
352.60
32,684,449
May 28, 2026
354.70
354.70
354.70
354.70
354.70
-
May 27, 2026
347.40
357.95
345.90
354.70
354.70
26,959,207
May 26, 2026
332.50
348.50
332.15
344.90
344.90
39,844,071
May 25, 2026
333.00
335.40
330.50
332.50
332.50
11,129,217
May 22, 2026
331.00
333.60
327.00
329.95
329.95
14,086,715
May 21, 2026
338.00
338.25
328.90
329.75
329.75
14,507,403
May 20, 2026
332.55
339.45
331.45
333.75
333.75
21,015,658
May 19, 2026
325.40
339.00
325.40
337.65
337.65
35,074,019
May 18, 2026
323.90
329.35
320.65
327.00
327.00
21,115,770
May 15, 2026
338.90
338.90
325.00
331.05
331.05
56,392,805
May 14, 2026
329.00
340.65
325.10
338.90
338.90
77,635,934
May 13, 2026
311.95
325.50
308.80
323.35
323.35
72,680,545
May 12, 2026
298.10
309.90
298.10
305.05
305.05
47,596,105
May 11, 2026
296.60
301.55
294.20
298.40
298.40
25,738,983
May 8, 2026
305.65
306.40
295.90
296.45
296.45
32,681,575
May 7, 2026
319.90
322.75
303.60
305.40
305.40
64,690,914
May 6, 2026
310.00
318.00
308.60
316.40
316.40
75,050,951
May 5, 2026
296.95
305.90
292.00
303.90
303.90
69,612,545
May 4, 2026
277.00
296.00
274.95
294.65
294.65
86,297,119
May 1, 2026
271.55
271.55
271.55
271.55
271.55
-
Apr 30, 2026
289.50
292.00
268.70
271.55
271.55
73,870,853
Apr 29, 2026
745.00
780.00
732.20
773.60
773.60
54,738,724
Apr 28, 2026
747.00
757.95
728.70
739.30
739.30
37,978,285
Apr 27, 2026
724.25
746.60
720.55
742.50
742.50
22,351,684
Apr 24, 2026
734.95
734.95
707.60
720.95
720.95
19,062,006
Apr 23, 2026
758.80
758.80
733.05
735.60
735.60
17,456,241
Apr 22, 2026
769.70
773.85
755.50
757.00
757.00
14,257,215
Apr 21, 2026
791.70
795.00
763.15
766.80
766.80
30,562,626
Apr 20, 2026
782.95
782.95
768.15
771.00
771.00
10,554,185
Apr 17, 2026
782.85
791.15
772.40
787.50
787.50
9,934,013
Apr 16, 2026
772.00
787.85
770.30
782.85
782.85
15,151,305
Apr 15, 2026
752.00
768.00
741.10
766.05
766.05
23,115,401
Apr 13, 2026
735.00
754.60
734.00
752.55
752.55
12,586,088
Apr 10, 2026
740.00
746.50
731.75
745.15
745.15
15,333,995
Apr 9, 2026
725.00
739.00
722.30
737.00
737.00
15,515,507
Apr 8, 2026
734.00
735.00
717.30
721.40
721.40
16,394,216
Apr 7, 2026
700.05
718.95
693.00
713.25
713.25
20,950,898
Apr 6, 2026
687.75
708.40
686.80
690.00
690.00
13,013,026
Apr 2, 2026
669.90
689.60
652.80
687.65
687.65
16,016,248
Apr 1, 2026
664.00
689.50
663.15
677.20
677.20
16,756,679
Mar 30, 2026
652.95
678.60
650.25
654.80
654.80
24,457,507
Mar 27, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
655.45
666.70
648.05
649.40
649.40
17,226,044
Mar 25, 2026
661.00
673.80
659.00
669.65
658.65
12,926,445
Mar 24, 2026
664.00
664.00
643.55
651.60
640.90
14,286,858
Mar 23, 2026
660.00
660.90
634.25
645.75
635.14
21,999,651
Mar 20, 2026
670.00
688.15
664.40
672.20
661.16
25,993,024
Mar 19, 2026
667.00
688.70
660.40
665.35
654.42
13,840,558
Mar 18, 2026
700.00
700.00
674.50
679.00
667.85
11,227,748
Mar 17, 2026
689.70
702.35
678.40
699.35
687.86
9,586,258
Mar 16, 2026
688.00
697.50
677.25
685.60
674.34
11,112,301
Mar 13, 2026
714.50
715.50
684.45
689.55
678.22
15,416,801
Mar 12, 2026
730.25
730.30
704.55
719.60
707.78
10,180,516
Mar 11, 2026
727.60
743.50
715.00
721.55
709.70
15,906,006
Mar 10, 2026
720.00
723.95
703.10
722.00
710.14
14,950,497
Mar 9, 2026
709.05
713.25
698.00
709.40
697.75
10,105,473
Mar 6, 2026
712.10
729.30
701.70
721.00
709.16
13,468,762
Mar 5, 2026
706.45
737.90
706.00
711.25
699.57
22,092,809
Mar 4, 2026
710.10
718.75
691.90
701.00
689.49
14,669,674
Mar 2, 2026
695.00
731.00
695.00
723.35
711.47
13,268,756
Feb 27, 2026
734.80
734.80
715.00
718.40
706.60
12,543,859
Feb 26, 2026
733.05
738.35
725.20
737.45
725.34
13,822,953
Feb 25, 2026
706.40
732.35
706.40
727.80
715.84
23,666,523
Feb 24, 2026
678.50
698.90
676.00
695.10
683.68
10,730,605
Feb 23, 2026
695.00
695.75
670.30
681.25
670.06
10,762,317
Feb 20, 2026
675.70
683.45
672.55
682.45
671.24
6,871,777
Feb 19, 2026
683.45
688.80
673.75
676.15
665.04
8,113,467
Feb 18, 2026
670.00
678.85
668.30
678.00
666.86
7,902,530
Feb 17, 2026
679.80
680.00
660.30
668.20
657.22
10,070,194
Feb 16, 2026
669.00
681.45
665.25
679.80
668.63
6,387,272
Feb 13, 2026
685.00
685.00
662.55
673.65
662.58
15,868,021
Feb 12, 2026
701.15
709.00
698.00
702.75
691.21
8,735,305
Feb 11, 2026
695.00
705.00
689.50
701.15
689.63
11,146,383
Feb 10, 2026
686.00
692.75
678.00
690.15
678.81
10,605,218
Feb 9, 2026
682.00
686.10
670.90
679.75
668.58
10,904,101
Feb 6, 2026
643.00
673.35
640.25
671.05
660.03
16,866,400
Feb 5, 2026
660.05
665.30
644.20
655.20
644.44
18,234,038
Feb 4, 2026
680.00
693.95
677.60
687.80
676.50
13,319,058
Feb 3, 2026
695.00
700.00
653.55
675.65
664.55
21,124,257
Feb 2, 2026
653.35
674.55
639.05
660.65
649.80
35,747,809
Jan 30, 2026
755.00
755.00
675.10
681.55
670.35
54,628,339
Jan 29, 2026
745.25
769.80
743.00
766.35
753.76
30,290,476
Jan 28, 2026
711.10
741.95
710.10
737.10
724.99
26,645,434
Jan 27, 2026
697.10
707.35
694.55
705.45
693.86
18,667,388
Jan 23, 2026
685.00
699.00
681.45
684.15
672.91
21,435,331
Jan 22, 2026
680.00
694.00
664.80
678.65
667.50
19,313,521
Jan 21, 2026
671.80
677.90
659.00
676.65
665.54
16,508,847
Jan 20, 2026
676.00
686.50
669.15
671.80
660.76
18,175,860
Jan 19, 2026
684.95
688.00
673.50
674.80
663.72
16,748,844
Jan 16, 2026
675.75
686.00
664.35
682.70
671.49
27,743,749
Jan 15, 2026
675.75
675.75
675.75
675.75
664.65
-
Jan 14, 2026
647.00
679.45
642.15
675.75
664.65
45,759,805
Jan 13, 2026
631.10
642.50
629.10
637.20
626.73
17,754,332
Jan 12, 2026
619.85
628.70
614.80
627.35
617.04
13,566,302
Jan 9, 2026
603.00
615.30
602.35
609.85
599.83
10,839,255
Jan 8, 2026
619.00
619.10
595.00
603.50
593.59
18,002,061
Jan 7, 2026
625.95
629.90
618.30
622.20
611.98
10,182,854
Jan 6, 2026
618.20
627.90
618.00
621.75
611.54
10,820,314
Jan 5, 2026
620.50
624.50
609.70
615.65
605.54
8,336,113
Jan 2, 2026
604.20
618.45
603.60
616.95
606.82
9,255,218
Jan 1, 2026
603.00
606.90
597.70
602.65
592.75
4,250,535
Dec 31, 2025
610.00
610.05
599.35
604.40
594.47
8,925,223
Dec 30, 2025
593.75
607.00
591.15
605.55
595.60
14,079,178
Dec 29, 2025
609.00
616.00
590.40
593.10
583.36
25,560,591
Dec 26, 2025
603.70
607.90
596.95
600.95
591.08
12,119,491
Dec 24, 2025
589.95
599.80
587.20
598.15
588.32
15,686,960
Dec 23, 2025
586.00
590.80
584.60
586.40
576.77
7,941,430
Dec 22, 2025
590.00
594.50
581.50
585.65
576.03
16,201,067
Dec 19, 2025
582.00
583.40
571.50
581.60
572.05
16,753,034
Dec 18, 2025
569.70
583.00
564.00
579.15
569.64
14,766,995
Dec 17, 2025
580.00
580.45
566.10
569.80
560.44
30,344,596
Dec 16, 2025
548.00
572.90
545.20
569.50
560.15
34,011,443
Dec 15, 2025
540.95
551.80
539.35
549.40
540.38
13,889,922
Dec 12, 2025
535.00
546.55
535.00
543.60
534.67
18,629,112
Dec 11, 2025
528.00
534.50
525.10
529.05
520.36
11,125,398
Dec 10, 2025
519.25
530.75
516.15
524.20
515.59
14,712,797
Dec 9, 2025
509.90
517.60
502.35
516.15
507.67
7,594,795
Dec 8, 2025
524.30
527.30
509.20
511.25
502.85
7,598,744
Dec 5, 2025
528.85
531.45
517.80
524.50
515.88
14,808,276
Dec 4, 2025
534.70
543.00
528.25
529.65
520.95
14,735,849
Dec 3, 2025
541.00
541.05
528.75
532.80
524.05
9,182,829
Dec 2, 2025
530.85
539.90
530.10
538.40
529.56
9,490,883
Dec 1, 2025
535.00
537.65
530.00
533.30
524.54
10,279,499
Nov 28, 2025
519.40
530.80
518.65
526.00
517.36
9,990,143
Nov 27, 2025
518.70
523.75
517.35
519.10
510.57
5,978,457
Nov 26, 2025
507.90
517.00
506.10
516.30
507.82
7,777,469
Nov 25, 2025
495.60
506.85
495.60
504.65
496.36
7,658,295
Nov 24, 2025
498.15
503.50
493.80
495.15
487.02
10,371,411
Nov 21, 2025
510.00
511.00
494.55
496.40
488.25
8,023,391
Nov 20, 2025
516.00
519.00
509.15
509.75
501.38
5,736,356
Nov 19, 2025
509.00
514.80
507.55
511.80
503.39
4,009,545
Nov 18, 2025
521.65
521.80
508.25
510.70
502.31
7,919,977
Nov 17, 2025
526.95
528.00
519.35
520.80
512.25
4,575,270
Nov 14, 2025
528.00
531.30
521.50
525.35
516.72
6,780,850
Nov 13, 2025
527.00
535.50
524.20
529.60
520.90
14,483,739
Nov 12, 2025
525.00
528.85
518.00
520.60
512.05
8,017,904
Nov 11, 2025
520.10
524.90
515.55
523.85
515.24
6,857,737
Nov 10, 2025
521.00
526.60
518.25
519.60
511.06
9,368,684
Nov 7, 2025
501.00
517.25
497.50
515.05
506.59
9,229,050
Nov 6, 2025
510.00
514.40
502.60
504.95
496.66
7,236,023
Nov 4, 2025
511.00
517.60
505.10
508.15
499.80
9,015,840
Nov 3, 2025
502.00
514.50
500.40
513.00
504.57
16,492,217
Oct 31, 2025
506.95
507.40
491.20
493.55
485.44
13,235,197
Oct 30, 2025
513.00
514.90
503.20
506.95
498.62
7,439,433
Oct 29, 2025
504.05
524.40
504.05
516.20
507.72
25,108,474
Oct 28, 2025
505.95
509.75
499.65
502.45
494.20
10,881,126
Oct 27, 2025
501.00
505.95
497.25
505.25
496.95
13,611,047
Oct 24, 2025
490.00
501.05
487.25
495.60
487.46
25,748,299
Oct 23, 2025
477.10
484.85
474.65
483.25
475.31
11,194,491
Oct 21, 2025
477.50
477.95
474.50
475.65
467.84
841,526
Oct 20, 2025
476.00
478.50
472.05
473.90
466.12
4,010,765
Oct 17, 2025
478.00
481.10
467.55
474.05
466.26
5,816,016
Oct 16, 2025
485.00
485.00
475.00
479.10
471.23
5,099,739
Oct 15, 2025
480.05
484.50
476.20
483.05
475.12
7,569,516
Oct 14, 2025
483.85
489.10
474.80
480.05
472.16
14,181,566
Oct 13, 2025
479.50
480.65
474.65
479.30
471.43
8,312,537
Oct 10, 2025
483.00
485.00
473.75
482.20
474.28
13,091,981
Oct 9, 2025
473.00
485.00
467.35
484.20
476.25
16,201,074
Oct 8, 2025
471.90
477.95
465.60
472.70
464.94
10,158,945
Oct 7, 2025
475.00
476.50
470.25
471.85
464.10
5,931,853
Oct 6, 2025
474.95
478.00
467.10
470.80
463.07
9,042,871
Oct 3, 2025
464.85
479.90
464.50
470.95
463.21
21,404,838
Oct 1, 2025
468.55
469.85
458.50
464.85
457.21
7,779,725
Sep 30, 2025
457.40
468.20
454.00
465.80
458.15
16,517,105
Sep 29, 2025
451.00
457.55
447.65
452.25
444.82
11,707,970
Sep 26, 2025
462.25
463.80
445.10
447.95
440.59
10,271,939
Sep 25, 2025
451.00
464.00
449.50
461.65
454.07
12,571,562
Sep 24, 2025
456.95
459.00
447.00
448.45
441.08
8,390,096
Sep 23, 2025
458.45
459.90
452.25
457.20
449.69
6,504,267
Sep 22, 2025
455.00
462.60
454.65
458.45
450.92
6,873,708
Sep 19, 2025
458.00
458.50
452.15
455.60
448.12
10,444,975
Sep 18, 2025
456.15
458.95
452.60
455.65
448.17
7,741,800
Sep 17, 2025
465.00
471.00
444.00
456.15
448.66
27,609,041
Sep 16, 2025
457.00
463.40
455.00
461.30
453.72
9,675,778
Sep 15, 2025
455.05
462.80
452.75
454.40
446.94
14,003,502
Sep 12, 2025
440.00
455.00
439.10
450.90
443.49
15,838,929
Sep 11, 2025
434.05
439.80
432.95
437.70
430.51
6,964,582
Sep 10, 2025
435.00
437.50
432.00
433.70
426.58
5,516,735
Sep 9, 2025
435.00
437.90
431.95
432.80
425.69
6,379,983
