Vedanta

VDAN
🏛️ india →
470.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 255.65 259.70 254.05 258.50 0.4M
2023-12-28 252.70 259.35 252.70 257.50 0.6M
2023-12-27 252.15 254.35 250.95 252.30 0.6M
2023-12-26 262.45 262.85 259.60 261.65 1.5M
2023-12-22 259.45 261.35 257.75 259.75 1.2M
2023-12-21 250.55 256.70 249.30 256.00 0.6M
2023-12-20 264.75 264.75 250.70 251.35 1.9M
2023-12-19 266.90 266.90 259.30 262.10 1.0M
2023-12-18 259.90 263.55 257.05 260.60 0.6M
2023-12-15 257.70 259.75 256.00 257.15 1.5M
2023-12-14 256.00 257.70 248.85 254.75 0.9M
2023-12-13 247.60 255.80 243.70 253.20 1.8M
2023-12-12 248.60 251.40 245.65 246.70 0.8M
2023-12-11 246.50 249.80 244.30 248.55 0.8M
2023-12-08 249.05 254.10 241.55 244.80 0.5M
2023-12-07 250.05 251.35 245.40 248.80 1.4M
2023-12-06 244.00 252.25 240.80 249.55 0.8M
2023-12-05 242.85 246.50 239.00 242.35 0.5M
2023-12-04 244.10 244.40 239.75 241.80 0.5M
2023-12-01 234.70 242.00 233.55 239.30 1.4M
2023-11-30 234.00 234.85 230.65 233.35 0.3M
2023-11-29 235.00 236.65 231.60 233.40 0.5M
2023-11-28 234.05 234.95 231.90 234.40 0.5M
2023-11-24 234.65 235.55 231.35 232.75 0.6M
2023-11-23 236.55 237.35 233.20 234.15 0.4M
2023-11-22 238.15 240.00 234.00 236.40 0.2M
2023-11-21 241.50 242.50 239.55 240.10 0.2M
2023-11-20 239.25 241.30 238.05 239.50 0.3M
2023-11-17 238.65 244.05 238.00 239.25 0.5M
2023-11-16 241.25 241.60 234.35 238.75 0.7M
2023-11-15 242.25 245.70 237.50 240.70 0.7M
2023-11-13 244.85 244.85 241.40 241.95 0.3M
2023-11-12 246.00 247.55 243.65 245.00 0.5M
2023-11-10 233.80 246.05 233.80 245.25 0.7M
2023-11-09 236.40 238.25 234.30 235.15 0.2M
2023-11-08 238.25 239.80 236.00 237.10 2.4M
2023-11-07 233.15 239.00 233.15 237.65 1.1M
2023-11-06 232.40 236.35 230.40 233.15 1.1M
2023-11-03 230.75 235.60 230.75 232.85 0.4M
2023-11-02 224.35 230.20 224.35 229.05 0.3M
2023-11-01 217.00 226.85 216.50 223.60 0.6M
2023-10-31 217.25 218.20 214.50 216.60 0.4M
2023-10-30 215.70 216.95 214.50 216.45 0.2M
2023-10-27 213.25 217.25 213.25 215.70 5.0M
2023-10-26 216.40 216.40 211.25 212.10 0.9M
2023-10-25 215.05 219.85 214.30 216.85 0.7M
2023-10-23 223.00 225.15 214.60 215.05 0.3M
2023-10-20 226.80 229.85 222.10 222.70 0.4M
2023-10-19 229.10 230.95 226.40 227.15 0.2M
2023-10-18 230.00 232.45 228.25 230.30 0.6M
2023-10-17 229.90 231.50 229.00 229.95 0.3M
2023-10-16 223.05 232.65 223.05 229.75 0.4M
2023-10-13 225.25 229.35 224.85 226.15 0.3M
2023-10-12 225.55 227.65 225.10 226.15 0.6M
2023-10-11 222.15 229.90 222.15 227.70 1.2M
2023-10-10 219.00 224.00 218.65 222.15 0.3M
2023-10-09 219.55 221.10 217.20 218.90 0.8M
2023-10-06 222.70 224.00 220.90 222.70 0.4M
2023-10-05 224.90 225.60 220.05 221.95 0.5M
2023-10-04 230.80 231.90 221.00 223.40 1.9M
2023-10-03 230.95 233.80 225.20 230.80 3.1M
2023-09-29 210.00 224.85 210.00 222.50 1.5M
2023-09-28 209.15 213.05 207.85 208.25 1.0M
2023-09-27 217.75 220.45 208.00 208.95 4.5M
2023-09-26 225.30 227.20 223.75 224.05 0.5M
2023-09-25 225.55 226.40 223.75 224.65 0.2M
2023-09-22 228.05 228.65 222.65 225.05 0.8M
2023-09-21 231.80 231.80 224.70 226.55 0.6M
2023-09-20 235.00 235.95 231.00 231.80 0.8M
2023-09-18 237.05 238.35 236.05 236.50 0.5M
2023-09-15 236.30 240.45 235.75 236.45 0.9M
2023-09-14 234.55 237.80 233.90 236.25 0.8M
2023-09-13 230.15 234.25 230.15 233.40 0.4M
2023-09-12 239.10 239.50 230.25 231.80 0.5M
2023-09-11 237.25 238.80 236.45 238.25 0.3M
2023-09-08 238.30 239.95 236.70 237.70 1.0M
2023-09-07 241.40 241.85 237.60 239.10 0.8M
2023-09-06 245.00 246.50 240.25 241.40 0.5M
2023-09-05 242.75 244.00 238.85 241.35 0.8M
2023-09-04 237.15 244.40 236.10 241.80 0.7M
2023-09-01 232.35 236.80 231.95 236.15 1.0M
2023-08-31 236.55 237.50 231.60 232.35 1.0M
2023-08-30 238.05 239.00 236.30 236.55 0.6M
2023-08-29 238.55 239.70 236.35 237.00 0.6M
2023-08-28 236.45 240.00 236.10 238.25 1.1M
2023-08-25 239.35 239.35 232.10 233.35 0.4M
2023-08-24 238.40 240.85 237.30 237.55 0.8M
2023-08-23 236.00 239.00 235.45 238.10 0.8M
2023-08-22 234.35 236.85 234.20 235.15 0.6M
2023-08-21 233.50 234.95 233.50 234.35 0.6M
2023-08-18 234.00 236.00 232.50 233.40 0.3M
2023-08-17 237.35 237.35 233.35 234.00 0.9M
2023-08-16 233.60 237.00 232.00 236.60 0.9M
2023-08-14 238.20 238.45 232.50 234.05 1.4M
2023-08-11 243.80 243.85 237.90 238.20 0.6M
2023-08-10 245.30 245.30 241.90 243.80 0.4M
2023-08-09 243.00 244.40 240.30 243.85 0.5M
2023-08-08 237.90 243.85 237.25 240.00 1.4M
2023-08-07 247.25 248.80 237.10 237.90 4.0M
2023-08-04 254.10 254.75 245.55 247.15 1.6M
2023-08-03 261.40 261.40 247.80 254.05 17.8M
2023-08-02 276.85 277.00 270.50 272.20 0.4M
2023-08-01 279.00 279.00 275.80 276.85 0.7M
2023-07-31 280.25 281.85 275.75 276.10 0.3M
2023-07-28 277.30 279.35 276.20 278.75 0.5M
2023-07-27 279.05 280.70 276.70 277.25 0.2M
2023-07-26 277.45 279.70 275.70 278.95 0.7M
2023-07-25 271.20 277.60 271.20 276.95 0.4M
2023-07-24 273.50 274.75 270.45 271.25 1.9M
2023-07-21 281.05 282.00 277.90 278.30 0.3M
2023-07-20 283.80 284.25 281.40 282.15 0.2M
2023-07-19 283.60 285.00 282.55 283.60 0.6M
2023-07-18 283.80 284.95 280.20 281.60 0.2M
2023-07-17 284.70 285.50 282.50 283.80 0.3M
2023-07-14 279.05 286.35 279.00 284.75 0.4M
2023-07-13 278.00 281.40 277.40 277.95 0.3M
2023-07-12 277.75 278.10 276.00 277.65 0.3M
2023-07-11 275.00 279.75 274.90 277.55 0.7M
2023-07-10 283.00 283.85 279.55 282.25 1.0M
2023-07-07 280.95 283.10 279.00 280.60 0.4M
2023-07-06 278.35 280.55 276.85 279.95 0.4M
2023-07-05 278.25 278.85 277.00 277.40 0.4M
2023-07-04 279.50 280.00 277.05 277.60 0.4M
2023-07-03 279.05 280.40 277.75 278.15 0.5M
2023-06-30 280.00 280.25 277.50 278.05 0.2M
2023-06-28 281.00 281.40 279.40 279.80 0.2M
2023-06-27 279.80 280.65 278.75 279.45 0.1M
2023-06-26 276.30 280.55 274.30 279.70 0.5M
2023-06-23 280.05 280.70 276.00 276.25 0.2M
2023-06-22 281.65 282.90 279.10 280.65 0.2M
2023-06-21 283.00 283.10 280.45 281.25 0.1M
2023-06-20 279.00 284.35 278.70 282.60 0.2M
2023-06-19 281.65 282.00 279.65 280.50 0.4M
2023-06-16 282.00 282.80 279.25 280.35 0.2M
2023-06-15 281.15 282.80 280.60 281.25 0.5M
2023-06-14 279.00 283.10 279.00 281.10 0.4M
2023-06-13 278.15 279.20 277.20 277.95 0.5M
2023-06-12 278.10 279.45 276.65 277.90 0.5M
2023-06-09 279.10 279.10 276.10 276.80 0.5M
2023-06-08 279.90 280.70 277.00 277.60 0.3M
2023-06-07 277.45 279.00 276.70 278.30 0.2M
2023-06-06 278.45 279.75 277.00 277.35 0.2M
2023-06-05 280.00 280.00 276.35 278.25 0.3M
2023-06-02 279.50 281.20 278.50 280.10 0.3M
2023-06-01 278.00 280.50 277.60 278.05 0.3M
2023-05-31 280.45 282.95 277.80 278.25 0.6M
2023-05-30 283.60 288.30 283.30 285.55 0.6M
2023-05-29 299.50 301.00 297.30 300.35 0.6M
2023-05-26 297.40 298.55 295.40 297.65 0.6M
2023-05-25 292.00 296.45 290.60 295.80 1.4M
2023-05-24 290.40 292.90 284.70 291.45 1.5M
2023-05-23 292.65 293.05 288.05 288.40 0.9M
2023-05-22 283.50 287.90 282.30 287.35 1.2M
2023-05-19 280.05 282.20 277.25 282.00 0.8M
2023-05-18 281.15 284.20 278.15 278.60 0.3M
2023-05-17 279.85 282.95 275.50 279.35 0.3M
2023-05-16 277.60 281.85 277.10 279.20 0.5M
2023-05-15 272.00 277.80 268.85 277.10 0.5M
2023-05-12 282.00 282.35 274.15 275.10 0.9M
2023-05-11 286.35 287.00 281.05 281.55 0.2M
2023-05-10 286.00 287.60 283.85 285.80 0.2M
2023-05-09 280.00 287.95 279.85 283.70 0.4M
2023-05-08 277.00 279.95 275.00 279.05 0.6M
2023-05-05 278.95 278.95 274.10 274.80 0.3M
2023-05-04 278.00 280.80 277.50 278.10 0.2M
2023-05-03 279.75 280.50 276.60 278.25 0.3M
2023-05-02 281.50 282.80 280.10 281.10 0.2M
2023-04-28 276.15 280.00 276.15 279.35 0.2M
2023-04-27 275.10 277.80 275.05 276.10 0.3M
2023-04-26 277.00 278.00 275.15 276.10 0.4M
2023-04-25 275.80 281.40 275.60 278.95 0.4M
2023-04-24 275.95 276.65 273.70 275.25 0.6M
2023-04-21 279.05 279.95 276.00 276.80 0.3M
2023-04-20 281.00 282.80 278.95 279.55 0.2M
2023-04-19 280.50 284.00 280.10 281.50 0.3M
2023-04-18 279.05 280.25 277.00 279.50 0.5M
2023-04-17 274.25 279.70 273.50 279.05 0.4M
2023-04-13 275.00 278.80 273.85 275.70 0.3M
2023-04-12 272.75 276.50 272.75 275.30 0.3M
2023-04-11 272.90 273.75 270.40 272.65 0.3M
2023-04-10 272.10 272.50 269.00 269.80 0.9M
2023-04-06 266.80 274.50 266.00 273.35 1.6M
2023-04-05 284.10 287.15 280.25 286.35 1.0M
2023-04-03 277.55 283.20 276.55 282.40 1.7M
2023-03-31 284.50 284.95 273.00 274.70 38.3M
2023-03-29 277.75 282.50 272.95 281.80 1.4M
2023-03-28 275.00 275.80 270.00 274.20 0.5M
2023-03-27 271.90 274.25 269.50 272.70 0.5M
2023-03-24 278.00 279.00 268.60 269.75 1.4M
2023-03-23 285.95 285.95 267.15 271.35 1.3M
2023-03-22 285.90 287.65 280.50 285.25 0.4M
2023-03-21 282.00 284.30 281.15 283.60 0.4M
2023-03-20 281.60 283.00 275.00 280.00 0.3M
2023-03-17 280.00 286.60 277.55 284.45 0.8M
2023-03-16 277.85 279.00 268.75 275.15 0.7M
2023-03-15 283.00 284.80 279.65 280.25 0.6M
2023-03-14 281.00 282.15 275.70 279.50 0.3M
2023-03-13 277.00 287.30 275.80 278.65 0.4M
2023-03-10 281.00 284.95 272.55 279.85 0.6M
2023-03-09 286.80 290.85 284.70 285.50 0.5M
2023-03-08 284.00 285.60 277.40 285.10 0.6M
2023-03-06 291.35 294.70 286.40 287.00 0.4M
2023-03-03 277.00 290.80 276.70 289.15 1.2M
2023-03-02 279.55 282.20 273.80 275.00 0.5M
2023-03-01 265.00 279.35 265.00 278.55 1.7M
2023-02-28 281.65 282.85 262.00 268.45 1.9M
2023-02-27 293.90 293.90 280.85 287.35 1.1M
2023-02-24 303.90 304.75 292.20 294.50 0.5M
2023-02-23 303.15 306.80 301.70 302.90 0.4M
2023-02-22 307.70 307.70 301.30 303.35 0.2M
2023-02-21 311.00 314.00 307.50 308.05 0.4M
2023-02-20 314.45 315.75 310.05 310.90 0.2M
2023-02-17 315.00 317.90 312.90 313.85 0.4M
2023-02-16 315.10 316.70 314.15 314.90 0.2M
2023-02-15 313.05 315.75 311.30 312.95 0.1M
2023-02-14 310.85 314.50 309.30 314.05 0.5M
2023-02-13 311.65 314.75 308.10 309.00 0.2M
2023-02-10 310.00 311.50 307.65 310.65 0.2M
2023-02-09 314.25 315.80 309.00 310.10 0.2M
2023-02-08 309.00 315.25 309.00 314.00 0.3M
2023-02-07 305.00 308.85 299.25 308.10 0.5M
2023-02-06 314.80 314.80 305.00 306.25 0.3M
2023-02-03 320.00 323.00 308.00 314.30 0.9M
2023-02-02 331.95 334.60 322.70 327.10 0.5M
2023-02-01 336.05 338.25 321.40 327.85 1.0M
2023-01-31 324.00 336.50 322.35 332.60 0.6M
2023-01-30 319.90 324.85 316.40 321.85 0.8M
2023-01-27 328.00 329.55 313.55 319.85 0.7M
2023-01-25 329.70 332.65 324.70 326.25 0.4M
2023-01-24 332.80 332.80 327.20 329.70 0.5M
2023-01-23 330.30 334.40 328.30 329.20 0.5M
2023-01-20 338.05 340.75 330.00 330.95 0.7M
2023-01-19 323.90 334.00 322.00 330.70 0.5M
2023-01-18 317.80 325.65 317.80 324.10 0.4M
2023-01-17 317.00 318.45 313.55 317.50 0.2M
2023-01-16 320.25 321.00 314.55 317.00 0.2M
2023-01-13 316.55 321.95 316.30 319.15 0.3M
2023-01-12 319.60 320.15 314.60 316.35 0.2M
2023-01-11 316.60 320.10 316.50 318.10 0.2M
2023-01-10 316.65 319.60 313.05 316.05 0.3M
2023-01-09 312.00 316.85 312.00 315.45 0.2M
2023-01-06 311.55 314.40 308.65 309.65 0.2M
2023-01-05 309.55 312.00 307.40 311.35 0.6M
2023-01-04 318.40 318.40 306.30 308.35 0.8M
2023-01-03 316.20 321.50 314.20 319.50 0.6M
2023-01-02 310.00 318.00 309.30 316.10 0.4M