Price Data Selection & Download
Vedanta Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5846 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026. For live price, key ratios and fundamentals, see VEDL screener.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jan 2003 - Oct 2026)
VEDL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹253.30 | ₹256.60 | ₹252.05 | ₹255.05 | 7,161,255 |
| 2026-10-01 | ₹256.35 | ₹257.20 | ₹247.25 | ₹252.05 | 10,131,800 |
| 2026-09-30 | ₹260.00 | ₹260.50 | ₹255.15 | ₹259.00 | 8,639,213 |
| 2026-09-29 | ₹259.00 | ₹260.50 | ₹256.10 | ₹260.00 | 9,517,563 |
| 2026-09-28 | ₹264.00 | ₹264.40 | ₹258.20 | ₹259.00 | 7,437,078 |
| 2026-09-25 | ₹266.25 | ₹267.25 | ₹264.30 | ₹266.35 | 3,768,892 |
| 2026-09-24 | ₹267.90 | ₹269.40 | ₹264.20 | ₹267.50 | 5,685,750 |
| 2026-09-23 | ₹262.80 | ₹271.35 | ₹262.20 | ₹271.00 | 11,735,115 |
| 2026-09-22 | ₹261.00 | ₹263.85 | ₹260.20 | ₹263.00 | 5,419,840 |
| 2026-09-21 | ₹264.50 | ₹264.50 | ₹259.00 | ₹260.50 | 6,600,043 |
| 2026-09-18 | ₹258.00 | ₹267.60 | ₹258.00 | ₹267.60 | 8,484,152 |
| 2026-09-17 | ₹254.00 | ₹257.70 | ₹253.95 | ₹257.45 | 3,297,466 |
| 2026-09-16 | ₹256.00 | ₹257.70 | ₹252.50 | ₹256.00 | 5,794,228 |
| 2026-09-15 | ₹263.70 | ₹264.40 | ₹253.55 | ₹257.00 | 9,234,199 |
| 2026-09-11 | ₹264.00 | ₹264.85 | ₹256.50 | ₹263.70 | 11,843,976 |
| 2026-09-10 | ₹273.75 | ₹275.10 | ₹268.80 | ₹269.05 | 4,834,991 |
| 2026-09-09 | ₹271.50 | ₹275.75 | ₹268.55 | ₹272.50 | 8,634,652 |
| 2026-09-08 | ₹269.30 | ₹272.80 | ₹269.15 | ₹272.00 | 5,812,809 |
| 2026-09-07 | ₹272.10 | ₹272.50 | ₹267.00 | ₹268.00 | 4,892,640 |
| 2026-09-04 | ₹272.00 | ₹274.50 | ₹268.85 | ₹272.10 | 5,992,724 |
| 2026-09-03 | ₹272.00 | ₹274.75 | ₹268.00 | ₹270.50 | 5,945,928 |
| 2026-09-02 | ₹272.00 | ₹272.00 | ₹267.75 | ₹270.70 | 7,580,567 |
| 2026-09-01 | ₹280.00 | ₹281.95 | ₹272.75 | ₹274.00 | 6,769,011 |
| 2026-08-31 | ₹284.00 | ₹284.00 | ₹276.50 | ₹278.20 | 16,664,814 |
| 2026-08-28 | ₹283.70 | ₹289.50 | ₹282.40 | ₹287.95 | 19,438,996 |
| 2026-08-27 | ₹289.00 | ₹291.00 | ₹279.20 | ₹281.00 | 13,441,814 |
| 2026-08-26 | ₹275.50 | ₹287.00 | ₹273.25 | ₹286.50 | 24,161,109 |
| 2026-08-25 | ₹276.00 | ₹276.80 | ₹273.00 | ₹275.00 | 7,970,246 |
| 2026-08-24 | ₹280.05 | ₹281.45 | ₹272.40 | ₹277.00 | 18,926,670 |
| 2026-08-21 | ₹270.30 | ₹279.70 | ₹269.00 | ₹279.00 | 23,088,301 |
| 2026-08-20 | ₹265.20 | ₹271.95 | ₹265.20 | ₹268.00 | 9,569,566 |
| 2026-08-19 | ₹264.00 | ₹264.70 | ₹261.35 | ₹262.60 | 8,301,777 |
| 2026-08-18 | ₹268.90 | ₹270.50 | ₹264.00 | ₹264.00 | 9,772,133 |
| 2026-08-17 | ₹268.00 | ₹270.65 | ₹267.05 | ₹269.70 | 6,638,615 |
| 2026-08-14 | ₹270.00 | ₹271.10 | ₹266.55 | ₹267.50 | 10,612,499 |
| 2026-08-13 | ₹276.20 | ₹276.90 | ₹268.75 | ₹271.10 | 8,900,356 |
| 2026-08-12 | ₹276.25 | ₹281.00 | ₹273.00 | ₹275.80 | 10,568,708 |
| 2026-08-11 | ₹284.90 | ₹286.40 | ₹275.00 | ₹275.00 | 13,475,283 |
| 2026-08-10 | ₹280.00 | ₹285.80 | ₹277.20 | ₹283.65 | 26,401,833 |
| 2026-08-07 | ₹273.95 | ₹278.85 | ₹271.85 | ₹278.85 | 10,287,563 |
| 2026-08-06 | ₹280.95 | ₹282.35 | ₹273.60 | ₹275.00 | 18,499,108 |
| 2026-08-05 | ₹270.00 | ₹277.20 | ₹267.60 | ₹277.00 | 17,363,666 |
| 2026-08-04 | ₹268.00 | ₹271.90 | ₹266.05 | ₹269.00 | 14,077,888 |
| 2026-08-03 | ₹267.90 | ₹268.80 | ₹264.50 | ₹267.25 | 6,725,800 |
| 2026-07-31 | ₹268.80 | ₹269.00 | ₹263.00 | ₹264.25 | 15,446,979 |
| 2026-07-30 | ₹265.40 | ₹269.70 | ₹263.25 | ₹267.50 | 9,414,948 |
| 2026-07-29 | ₹260.15 | ₹265.50 | ₹260.10 | ₹264.50 | 4,780,075 |
| 2026-07-28 | ₹264.65 | ₹266.00 | ₹259.00 | ₹259.35 | 5,991,534 |
| 2026-07-27 | ₹267.05 | ₹268.10 | ₹264.00 | ₹264.65 | 7,084,059 |
| 2026-07-24 | ₹262.00 | ₹266.05 | ₹260.10 | ₹264.65 | 6,744,189 |
| 2026-07-23 | ₹261.00 | ₹268.30 | ₹261.00 | ₹264.60 | 9,488,717 |
| 2026-07-22 | ₹264.85 | ₹266.15 | ₹260.95 | ₹262.30 | 6,972,972 |
| 2026-07-21 | ₹261.85 | ₹266.30 | ₹259.55 | ₹264.85 | 11,178,039 |
| 2026-07-20 | ₹253.05 | ₹262.95 | ₹252.80 | ₹261.85 | 13,725,150 |
| 2026-07-17 | ₹258.00 | ₹258.40 | ₹249.70 | ₹253.05 | 24,108,053 |
| 2026-07-16 | ₹261.00 | ₹262.40 | ₹256.10 | ₹257.90 | 15,712,716 |
| 2026-07-15 | ₹268.00 | ₹271.30 | ₹260.10 | ₹260.55 | 21,696,090 |
| 2026-07-14 | ₹269.65 | ₹270.95 | ₹266.20 | ₹267.70 | 11,000,576 |
| 2026-07-13 | ₹271.00 | ₹271.25 | ₹268.10 | ₹269.65 | 9,688,301 |
| 2026-07-10 | ₹273.80 | ₹276.75 | ₹272.20 | ₹272.55 | 11,889,321 |
| 2026-07-09 | ₹273.25 | ₹274.70 | ₹270.80 | ₹271.35 | 10,018,324 |
| 2026-07-08 | ₹273.60 | ₹278.80 | ₹270.65 | ₹272.30 | 20,776,930 |
| 2026-07-07 | ₹282.00 | ₹282.35 | ₹274.10 | ₹275.05 | 13,028,080 |
| 2026-07-06 | ₹281.95 | ₹282.85 | ₹278.55 | ₹282.00 | 9,188,601 |
| 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 - Oct 2026)
VEDL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Vedanta Share Price History – Frequently Asked Questions
Common questions about VEDL historical data and records.
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.