Vedanta Limited (VEDL)
NYSE: VEDL
· Real-Time Price · USD
16.50
-0.22 (-1.32%)
At close: Apr 24, 2025, 3:47 PM
VEDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2021 | 17.01 | 17.25 | 16.15 | 16.50 | 16.50 | -1.32% | 16,853,794 |
| Nov 5, 2021 | 16.54 | 16.84 | 16.37 | 16.72 | 16.72 | 0.24% | 4,178,879 |
| Nov 4, 2021 | 16.52 | 16.69 | 16.38 | 16.68 | 16.68 | 0.60% | 3,923,964 |
| Nov 3, 2021 | 16.17 | 16.60 | 16.15 | 16.58 | 16.58 | 2.54% | 2,694,901 |
| Nov 2, 2021 | 16.10 | 16.25 | 15.99 | 16.17 | 16.17 | 1.83% | 2,533,342 |
| Nov 1, 2021 | 15.79 | 16.01 | 15.71 | 15.88 | 15.88 | 0.57% | 1,974,641 |
| Oct 29, 2021 | 15.56 | 15.83 | 15.02 | 15.79 | 15.79 | -1.37% | 3,058,088 |
| Oct 28, 2021 | 15.75 | 16.07 | 15.75 | 16.01 | 16.01 | -1.11% | 4,306,633 |
| Oct 27, 2021 | 16.55 | 16.60 | 16.18 | 16.19 | 16.19 | -5.93% | 3,973,567 |
| Oct 26, 2021 | 17.20 | 17.41 | 17.17 | 17.21 | 17.21 | 0.58% | 2,399,438 |
| Oct 25, 2021 | 17.00 | 17.16 | 16.90 | 17.11 | 17.11 | 1.06% | 1,847,876 |
| Oct 22, 2021 | 17.21 | 17.23 | 16.55 | 16.93 | 16.93 | -6.72% | 3,081,635 |
| Oct 21, 2021 | 18.27 | 18.42 | 18.14 | 18.15 | 18.15 | -2.68% | 2,535,486 |
| Oct 20, 2021 | 18.96 | 18.98 | 18.64 | 18.65 | 18.65 | -3.96% | 3,071,167 |
| Oct 19, 2021 | 19.60 | 19.69 | 19.30 | 19.42 | 19.42 | -3.29% | 1,465,001 |
| Oct 18, 2021 | 19.40 | 20.14 | 19.32 | 20.08 | 20.08 | 12.18% | 2,238,608 |
| Oct 15, 2021 | 17.80 | 18.00 | 17.70 | 17.90 | 17.90 | 1.36% | 2,049,510 |
| Oct 14, 2021 | 17.65 | 17.73 | 17.46 | 17.66 | 17.66 | 3.52% | 602,687 |
| Oct 13, 2021 | 16.97 | 17.12 | 16.89 | 17.06 | 17.06 | 1.67% | 946,120 |
| Oct 12, 2021 | 16.41 | 16.84 | 16.38 | 16.78 | 16.78 | 4.74% | 1,374,999 |