Price Data Selection & Download
Vedanta Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5782 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹795.00
April 21, 2026
NSE Exchange
Share Price All Time Low
₹0.50
December 17, 2004
NSE Exchange
Highest Volume Trading Day
333,341,211
November 23, 2021 • ₹306.85
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
VEDL daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹279.00 | ₹282.80 | ₹278.80 | ₹280.40 | 12,313,780 |
| 2026-07-02 | ₹277.00 | ₹279.75 | ₹275.25 | ₹276.10 | 11,185,934 |
| 2026-07-01 | ₹280.75 | ₹281.00 | ₹274.65 | ₹275.55 | 15,467,108 |
| 2026-06-30 | ₹283.90 | ₹283.90 | ₹278.05 | ₹280.75 | 17,134,140 |
| 2026-06-29 | ₹270.50 | ₹287.40 | ₹270.50 | ₹284.55 | 57,647,547 |
| 2026-06-25 | ₹279.00 | ₹279.00 | ₹271.40 | ₹273.45 | 39,094,966 |
| 2026-06-24 | ₹280.95 | ₹284.35 | ₹278.15 | ₹282.55 | 21,011,503 |
| 2026-06-23 | ₹294.50 | ₹294.50 | ₹279.00 | ₹281.70 | 174,644,055 |
| 2026-06-22 | ₹300.80 | ₹306.80 | ₹300.80 | ₹305.85 | 13,551,008 |
| 2026-06-19 | ₹302.40 | ₹304.90 | ₹299.50 | ₹300.80 | 15,040,336 |
| 2026-06-18 | ₹307.00 | ₹309.00 | ₹302.75 | ₹306.00 | 12,373,677 |
| 2026-06-17 | ₹299.00 | ₹308.20 | ₹297.30 | ₹306.50 | 17,292,581 |
| 2026-06-16 | ₹302.50 | ₹304.30 | ₹295.60 | ₹299.95 | 21,934,302 |
| 2026-06-15 | ₹313.15 | ₹318.45 | ₹300.40 | ₹302.50 | 28,394,765 |
| 2026-06-12 | ₹314.00 | ₹314.00 | ₹303.70 | ₹309.65 | 18,636,477 |
| 2026-06-11 | ₹295.05 | ₹310.00 | ₹292.80 | ₹304.90 | 21,784,565 |
| 2026-06-10 | ₹306.30 | ₹306.40 | ₹296.40 | ₹299.30 | 13,610,674 |
| 2026-06-09 | ₹305.00 | ₹309.80 | ₹303.25 | ₹306.25 | 12,416,474 |
| 2026-06-08 | ₹311.00 | ₹314.80 | ₹301.65 | ₹304.25 | 14,491,919 |
| 2026-06-05 | ₹329.60 | ₹329.70 | ₹312.35 | ₹315.60 | 20,824,974 |
| 2026-06-04 | ₹328.20 | ₹330.80 | ₹325.00 | ₹327.50 | 13,730,888 |
| 2026-06-03 | ₹333.55 | ₹334.00 | ₹325.00 | ₹328.20 | 20,194,365 |
| 2026-06-02 | ₹336.45 | ₹343.50 | ₹328.20 | ₹333.55 | 30,249,461 |
| 2026-06-01 | ₹355.10 | ₹356.65 | ₹335.05 | ₹337.15 | 21,598,323 |
| 2026-05-29 | ₹359.95 | ₹360.00 | ₹350.00 | ₹352.60 | 32,684,449 |
| 2026-05-27 | ₹347.40 | ₹357.95 | ₹345.90 | ₹354.70 | 26,959,207 |
| 2026-05-26 | ₹332.50 | ₹348.50 | ₹332.15 | ₹344.90 | 39,844,071 |
| 2026-05-25 | ₹333.00 | ₹335.40 | ₹330.50 | ₹332.50 | 11,129,217 |
| 2026-05-22 | ₹331.00 | ₹333.60 | ₹327.00 | ₹329.95 | 14,086,715 |
| 2026-05-21 | ₹338.00 | ₹338.25 | ₹328.90 | ₹329.75 | 14,507,403 |
| 2026-05-20 | ₹332.55 | ₹339.45 | ₹331.45 | ₹333.75 | 21,015,658 |
| 2026-05-19 | ₹325.40 | ₹339.00 | ₹325.40 | ₹337.65 | 35,074,019 |
| 2026-05-18 | ₹323.90 | ₹329.35 | ₹320.65 | ₹327.00 | 21,115,770 |
| 2026-05-15 | ₹338.90 | ₹338.90 | ₹325.00 | ₹331.05 | 56,392,805 |
| 2026-05-14 | ₹329.00 | ₹340.65 | ₹325.10 | ₹338.90 | 77,635,934 |
| 2026-05-13 | ₹311.95 | ₹325.50 | ₹308.80 | ₹323.35 | 72,680,545 |
| 2026-05-12 | ₹298.10 | ₹309.90 | ₹298.10 | ₹305.05 | 47,596,105 |
| 2026-05-11 | ₹296.60 | ₹301.55 | ₹294.20 | ₹298.40 | 25,738,983 |
| 2026-05-08 | ₹305.65 | ₹306.40 | ₹295.90 | ₹296.45 | 32,681,575 |
| 2026-05-07 | ₹319.90 | ₹322.75 | ₹303.60 | ₹305.40 | 64,690,914 |
| 2026-05-06 | ₹310.00 | ₹318.00 | ₹308.60 | ₹316.40 | 75,050,951 |
| 2026-05-05 | ₹296.95 | ₹305.90 | ₹292.00 | ₹303.90 | 69,612,545 |
| 2026-05-04 | ₹277.00 | ₹296.00 | ₹274.95 | ₹294.65 | 86,297,119 |
| 2026-04-30 | ₹289.50 | ₹292.00 | ₹268.70 | ₹271.55 | 73,870,853 |
| 2026-04-29 | ₹745.00 | ₹780.00 | ₹732.20 | ₹773.60 | 54,738,724 |
| 2026-04-28 | ₹747.00 | ₹757.95 | ₹728.70 | ₹739.30 | 37,978,285 |
| 2026-04-27 | ₹724.25 | ₹746.60 | ₹720.55 | ₹742.50 | 22,351,684 |
| 2026-04-24 | ₹734.95 | ₹734.95 | ₹707.60 | ₹720.95 | 19,062,006 |
| 2026-04-23 | ₹758.80 | ₹758.80 | ₹733.05 | ₹735.60 | 17,456,241 |
| 2026-04-22 | ₹769.70 | ₹773.85 | ₹755.50 | ₹757.00 | 14,257,215 |
| 2026-04-21 | ₹791.70 | ₹795.00 | ₹763.15 | ₹766.80 | 30,562,626 |
| 2026-04-20 | ₹782.95 | ₹782.95 | ₹768.15 | ₹771.00 | 10,554,185 |
| 2026-04-17 | ₹782.85 | ₹791.15 | ₹772.40 | ₹787.50 | 9,934,013 |
| 2026-04-16 | ₹772.00 | ₹787.85 | ₹770.30 | ₹782.85 | 15,151,305 |
| 2026-04-15 | ₹752.00 | ₹768.00 | ₹741.10 | ₹766.05 | 23,115,401 |
| 2026-04-13 | ₹735.00 | ₹754.60 | ₹734.00 | ₹752.55 | 12,586,088 |
| 2026-04-10 | ₹740.00 | ₹746.50 | ₹731.75 | ₹745.15 | 15,333,995 |
| 2026-04-09 | ₹725.00 | ₹739.00 | ₹722.30 | ₹737.00 | 15,515,507 |
| 2026-04-08 | ₹734.00 | ₹735.00 | ₹717.30 | ₹721.40 | 16,394,216 |
| 2026-04-07 | ₹700.05 | ₹718.95 | ₹693.00 | ₹713.25 | 20,950,898 |
| 2026-04-06 | ₹687.75 | ₹708.40 | ₹686.80 | ₹690.00 | 13,013,026 |
| 2026-04-02 | ₹669.90 | ₹689.60 | ₹652.80 | ₹687.65 | 16,016,248 |
| 2026-04-01 | ₹664.00 | ₹689.50 | ₹663.15 | ₹677.20 | 16,756,679 |
| 2026-03-30 | ₹652.95 | ₹678.60 | ₹650.25 | ₹654.80 | 24,457,507 |
| 2026-03-27 | ₹655.45 | ₹666.70 | ₹648.05 | ₹649.40 | 17,226,044 |
| 2026-03-25 | ₹661.00 | ₹673.80 | ₹659.00 | ₹669.65 | 12,926,445 |
| 2026-03-24 | ₹664.00 | ₹664.00 | ₹643.55 | ₹651.60 | 14,286,858 |
| 2026-03-23 | ₹660.00 | ₹660.90 | ₹634.25 | ₹645.75 | 21,999,651 |
| 2026-03-20 | ₹670.00 | ₹688.15 | ₹664.40 | ₹672.20 | 25,993,024 |
| 2026-03-19 | ₹667.00 | ₹688.70 | ₹660.40 | ₹665.35 | 13,840,558 |
| 2026-03-18 | ₹700.00 | ₹700.00 | ₹674.50 | ₹679.00 | 11,227,748 |
| 2026-03-17 | ₹689.70 | ₹702.35 | ₹678.40 | ₹699.35 | 9,586,258 |
| 2026-03-16 | ₹688.00 | ₹697.50 | ₹677.25 | ₹685.60 | 11,112,301 |
| 2026-03-13 | ₹714.50 | ₹715.50 | ₹684.45 | ₹689.55 | 15,416,801 |
| 2026-03-12 | ₹730.25 | ₹730.30 | ₹704.55 | ₹719.60 | 10,180,516 |
| 2026-03-11 | ₹727.60 | ₹743.50 | ₹715.00 | ₹721.55 | 15,906,006 |
| 2026-03-10 | ₹720.00 | ₹723.95 | ₹703.10 | ₹722.00 | 14,950,497 |
| 2026-03-09 | ₹709.05 | ₹713.25 | ₹698.00 | ₹709.40 | 10,105,473 |
| 2026-03-06 | ₹712.10 | ₹729.30 | ₹701.70 | ₹721.00 | 13,468,762 |
| 2026-03-05 | ₹706.45 | ₹737.90 | ₹706.00 | ₹711.25 | 22,092,809 |
| 2026-03-04 | ₹710.10 | ₹718.75 | ₹691.90 | ₹701.00 | 14,669,674 |
| 2026-03-02 | ₹695.00 | ₹731.00 | ₹695.00 | ₹723.35 | 13,268,756 |
| 2026-02-27 | ₹734.80 | ₹734.80 | ₹715.00 | ₹718.40 | 12,543,859 |
| 2026-02-26 | ₹733.05 | ₹738.35 | ₹725.20 | ₹737.45 | 13,822,953 |
| 2026-02-25 | ₹706.40 | ₹732.35 | ₹706.40 | ₹727.80 | 23,666,523 |
| 2026-02-24 | ₹678.50 | ₹698.90 | ₹676.00 | ₹695.10 | 10,730,605 |
| 2026-02-23 | ₹695.00 | ₹695.75 | ₹670.30 | ₹681.25 | 10,762,317 |
| 2026-02-20 | ₹675.70 | ₹683.45 | ₹672.55 | ₹682.45 | 6,871,777 |
| 2026-02-19 | ₹683.45 | ₹688.80 | ₹673.75 | ₹676.15 | 8,113,467 |
| 2026-02-18 | ₹670.00 | ₹678.85 | ₹668.30 | ₹678.00 | 7,902,530 |
| 2026-02-17 | ₹679.80 | ₹680.00 | ₹660.30 | ₹668.20 | 10,070,194 |
| 2026-02-16 | ₹669.00 | ₹681.45 | ₹665.25 | ₹679.80 | 6,387,272 |
| 2026-02-13 | ₹685.00 | ₹685.00 | ₹662.55 | ₹673.65 | 15,868,021 |
| 2026-02-12 | ₹701.15 | ₹709.00 | ₹698.00 | ₹702.75 | 8,735,305 |
| 2026-02-11 | ₹695.00 | ₹705.00 | ₹689.50 | ₹701.15 | 11,146,383 |
| 2026-02-10 | ₹686.00 | ₹692.75 | ₹678.00 | ₹690.15 | 10,605,218 |
| 2026-02-09 | ₹682.00 | ₹686.10 | ₹670.90 | ₹679.75 | 10,904,101 |
| 2026-02-06 | ₹643.00 | ₹673.35 | ₹640.25 | ₹671.05 | 16,866,400 |
| 2026-02-05 | ₹660.05 | ₹665.30 | ₹644.20 | ₹655.20 | 18,234,038 |
| 2026-02-04 | ₹680.00 | ₹693.95 | ₹677.60 | ₹687.80 | 13,319,058 |
| 2026-02-03 | ₹695.00 | ₹700.00 | ₹653.55 | ₹675.65 | 21,124,257 |
| 2026-02-02 | ₹653.35 | ₹674.55 | ₹639.05 | ₹660.65 | 35,747,809 |
| 2026-02-01 | ₹635.00 | ₹673.90 | ₹613.40 | ₹655.15 | 47,336,588 |
| 2026-01-30 | ₹755.00 | ₹755.00 | ₹675.10 | ₹681.55 | 54,628,339 |
| 2026-01-29 | ₹745.25 | ₹769.80 | ₹743.00 | ₹766.35 | 30,290,476 |
| 2026-01-28 | ₹711.10 | ₹741.95 | ₹710.10 | ₹737.10 | 26,645,434 |
| 2026-01-27 | ₹697.10 | ₹707.35 | ₹694.55 | ₹705.45 | 18,667,388 |
| 2026-01-23 | ₹685.00 | ₹699.00 | ₹681.45 | ₹684.15 | 21,435,331 |
| 2026-01-22 | ₹680.00 | ₹694.00 | ₹664.80 | ₹678.65 | 19,313,521 |
| 2026-01-21 | ₹671.80 | ₹677.90 | ₹659.00 | ₹676.65 | 16,508,847 |
| 2026-01-20 | ₹676.00 | ₹686.50 | ₹669.15 | ₹671.80 | 18,175,860 |
| 2026-01-19 | ₹684.95 | ₹688.00 | ₹673.50 | ₹674.80 | 16,748,844 |
| 2026-01-16 | ₹675.75 | ₹686.00 | ₹664.35 | ₹682.70 | 27,743,749 |
| 2026-01-14 | ₹647.00 | ₹679.45 | ₹642.15 | ₹675.75 | 45,759,805 |
| 2026-01-13 | ₹631.10 | ₹642.50 | ₹629.10 | ₹637.20 | 17,754,332 |
| 2026-01-12 | ₹619.85 | ₹628.70 | ₹614.80 | ₹627.35 | 13,566,302 |
| 2026-01-09 | ₹603.00 | ₹615.30 | ₹602.35 | ₹609.85 | 10,839,255 |
| 2026-01-08 | ₹619.00 | ₹619.10 | ₹595.00 | ₹603.50 | 18,002,061 |
| 2026-01-07 | ₹625.95 | ₹629.90 | ₹618.30 | ₹622.20 | 10,182,854 |
| 2026-01-06 | ₹618.20 | ₹627.90 | ₹618.00 | ₹621.75 | 10,820,314 |
| 2026-01-05 | ₹620.50 | ₹624.50 | ₹609.70 | ₹615.65 | 8,336,113 |
| 2026-01-02 | ₹604.20 | ₹618.45 | ₹603.60 | ₹616.95 | 9,255,218 |
| 2026-01-01 | ₹603.00 | ₹606.90 | ₹597.70 | ₹602.65 | 4,250,535 |
Vedanta Share Price Performance Analysis (Jan 2003 - Jul 2026)
VEDL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-53.47%
₹602.65 → ₹280.40
Year to Date
Price Volatility
33.66%
High Volatility
Year to Date
Average Daily Volume
23,881,430
Year to Date Average
NSE Exchange
Vedanta Share Price History – Frequently Asked Questions
Common questions about VEDL historical data and records. For live price, key ratios and fundamentals, see VEDL screener.
What is the all-time high share price of Vedanta (VEDL)?
The all-time high share price of Vedanta was ₹795.0 recorded on April 21, 2026 on the NSE exchange.
What is the all-time low share price of Vedanta (VEDL)?
The all-time low share price of Vedanta was ₹0.5 recorded on December 17, 2004 on the NSE exchange.
How can I download VEDL historical share price data?
You can download Vedanta historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VEDL shares?
The highest trading volume day for Vedanta was 333,341,211 shares traded on November 23, 2021 on the NSE exchange, with share price at ₹306.85.