Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Vedanta LtdIndustry : Mining / Minerals / Metals
BSE Code:500295
ISIN Demat:INE205A01025
Book Value(Rs):213.37
NSE Symbol:VEDL
Div & Yield %:10.19
Market Cap (Rs Cr.):77317.64
P/E(TTM):25.03
EPS(TTM):8.31
Face Value(Rs):1
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2018 246.70 218.00 231.75 37.23 31.86 34.08 86,145.98
Aug 2018 238.15 205.70 227.20 36.60 29.84 33.41 84,454.65
Jul 2018 243.75 200.75 222.25 36.61 29.25 32.69 82,614.64
Jun 2018 258.30 222.20 235.75 39.53 32.41 34.67 87,632.85
May 2018 298.00 238.05 249.30 46.08 32.93 36.66 92,669.65
Apr 2018 313.50 271.50 298.50 46.37 39.53 43.90 110,958.25
Mar 2018 334.00 269.00 278.30 50.76 37.58 40.93 103,449.52
Feb 2018 345.80 305.00 329.45 14.93 12.54 14.04 122,462.96
Jan 2018 355.70 318.90 339.50 15.59 13.23 14.46 126,198.74
Share Prices Of 2017
Dec 2017 335.20 277.60 329.75 14.52 11.65 14.05 122,574.48
Nov 2017 346.80 291.05 295.80 15.15 12.23 12.60 109,954.61
Oct 2017 345.00 310.55 331.90 14.93 13.10 14.14 123,373.68
Sep 2017 334.50 297.20 313.95 14.43 12.28 13.37 116,701.31
Aug 2017 310.00 276.70 308.15 13.48 11.70 13.13 114,545.34
Jul 2017 283.60 250.00 279.65 12.24 10.48 11.91 103,951.34
Jun 2017 252.70 226.60 249.05 10.92 9.56 10.61 92,576.72
May 2017 248.35 217.95 239.00 10.87 9.06 10.18 88,840.94
Apr 2017 278.00 226.60 243.60 9.63 7.45 10.38 90,550.85
Mar 2017 277.90 247.50 274.70 9.55 8.38 9.33 81,440.15
Feb 2017 274.50 243.10 259.10 0.00 0.00 0.00 76,815.23
Jan 2017 262.00 214.70 253.15 0.00 0.00 0.00 75,051.23
Share Prices Of 2016
Dec 2016 248.50 205.00 216.30 0.00 0.00 0.00 64,126.34
Nov 2016 233.65 192.35 229.75 0.00 0.00 0.00 68,113.85
Oct 2016 208.00 173.25 202.45 0.00 0.00 0.00 60,020.23
Sep 2016 180.70 159.00 172.05 0.00 0.00 0.00 51,007.56
Aug 2016 180.50 154.00 170.05 0.00 0.00 0.00 50,414.63
Jul 2016 175.20 132.00 164.60 0.00 0.00 0.00 48,798.87
Jun 2016 133.10 103.05 131.80 0.00 0.00 0.00 39,074.67
May 2016 113.85 94.05 108.30 0.00 0.00 0.00 32,107.64
Apr 2016 108.90 84.90 103.75 0.00 0.00 0.00 30,758.70
Mar 2016 98.15 70.60 89.90 0.00 0.00 0.00 26,652.60
Feb 2016 77.70 58.10 70.85 12.51 8.38 11.13 21,004.86
Jan 2016 93.90 62.15 71.70 14.97 9.71 11.26 21,256.86
Share Prices Of 2015
Dec 2015 96.15 81.30 90.30 15.41 12.49 14.19 26,771.19
Nov 2015 100.90 85.90 90.05 16.27 12.93 14.15 26,697.07
Oct 2015 115.90 82.80 100.00 19.04 12.73 15.71 29,646.94
Sep 2015 102.50 83.60 85.10 17.00 12.90 13.37 25,229.55
Aug 2015 131.50 76.70 98.60 20.99 10.69 15.49 29,231.89
Jul 2015 177.45 126.60 130.15 28.12 19.60 20.45 38,585.50
Jun 2015 201.40 169.75 173.90 32.26 26.20 27.32 51,556.03
May 2015 233.45 191.00 196.70 37.25 29.84 30.90 58,315.54
Apr 2015 216.85 187.40 210.00 34.96 29.02 32.99 62,258.58
Mar 2015 225.00 183.75 189.45 37.44 28.17 29.76 56,166.13
Feb 2015 224.65 197.55 217.60 68.87 58.88 65.07 64,511.75
Jan 2015 225.00 186.50 201.75 68.86 55.08 60.33 59,812.61
Share Prices Of 2014
Dec 2014 245.35 191.15 214.10 74.48 56.31 64.03 63,474.00
Nov 2014 263.55 230.00 231.30 82.62 67.25 69.17 68,573.27
Oct 2014 276.50 219.25 255.75 84.48 57.61 76.48 75,821.93
Sep 2014 291.25 266.00 272.55 87.32 77.64 81.51 80,802.61
Aug 2014 305.30 267.60 277.15 93.92 79.76 82.88 82,166.37
Jul 2014 314.95 277.80 290.35 95.52 79.15 86.83 86,080.06
Jun 2014 318.40 275.55 292.10 98.92 81.20 87.35 86,598.89
May 2014 282.45 178.00 279.50 85.36 53.01 83.59 82,863.37
Apr 2014 206.95 182.20 185.10 63.47 53.63 55.35 54,876.60
Mar 2014 189.00 169.55 187.95 57.37 50.08 56.21 55,721.54
Feb 2014 193.90 173.80 177.60 503.09 434.22 446.78 52,653.07
Jan 2014 213.05 182.50 188.50 547.13 447.46 474.20 55,884.60
Adani Ports & Special Economic Zone Ltd     310.40   Down   -3.50 (-1.12%)   Asian Paints Ltd     1,240.90   Down   -18.10 (-1.44%)   Axis Bank Ltd     556.00   Down   -20.05 (-3.48%)   Bajaj Auto Ltd     2,485.50   Down   -62.30 (-2.45%)   Bajaj Finance Ltd     2,110.30   Down   -40.20 (-1.87%)   Bajaj Finserv Ltd     5,319.70   Down   -60.55 (-1.13%)   Bharat Petroleum Corporation Ltd     283.00   Down   -2.15 (-0.75%)   Bharti Airtel Ltd     289.15   Up   0.65 (0.23%)   Bharti Infratel Ltd     264.25   Up   4.25 (1.63%)   Cipla Ltd     628.50   Down   -11.95 (-1.87%)   Coal India Ltd     275.05   Down   -4.85 (-1.73%)   Dr Reddys Laboratories Ltd     2,553.25   Down   -11.75 (-0.46%)   Eicher Motors Ltd     21,520.00   Down   -458.10 (-2.08%)   GAIL (India) Ltd     344.55   Down   -0.80 (-0.23%)   Grasim Industries Ltd     870.00   Down   -11.95 (-1.35%)   HCL Technologies Ltd     979.25   Down   -45.00 (-4.39%)   HDFC Bank Ltd     1,967.00   Down   -7.60 (-0.38%)   Hero Honda Motors Ltd     2,686.00   Down   -121.55 (-4.33%)   Hindalco Industries Ltd     225.75   Down   -2.00 (-0.88%)   Hindustan Petroleum Corporation Ltd     213.85   Up   6.55 (3.16%)   Hindustan Unilever Ltd     1,575.00   Up   13.00 (0.83%)   Housing Development Finance Corporation Ltd     1,681.85   Down   -55.95 (-3.22%)   ICICI Bank Ltd     314.70   Down   -0.10 (-0.03%)   Indiabulls Housing Finance Ltd     672.00   Down   -116.65 (-14.79%)   Indian Oil Corporation Ltd     132.10   Down   -0.20 (-0.15%)   IndusInd Bank Ltd     1,580.55   Down   -23.35 (-1.46%)   Infosys Technologies Ltd     681.10   Down   -24.25 (-3.44%)   ITC Ltd     287.55   Up   1.10 (0.38%)   JSW Steel Ltd     362.25   Up   0.60 (0.17%)   Kotak Mahindra Bank Ltd     1,176.20   Up   0.20 (0.02%)   Larsen & Toubro Ltd     1,194.60   Down   -17.30 (-1.43%)   Mahindra & Mahindra Ltd     734.20   Down   -25.20 (-3.32%)   Maruti Suzuki India Ltd     6,749.95   Down   -135.65 (-1.97%)   NIFTY (S&P CNX)     10,260.70   Down   -192.35 (-1.84%)   NTPC Ltd     162.40   Down   -0.50 (-0.31%)   Oil & Natural Gas Corpn Ltd     157.05   Down   -5.05 (-3.12%)   Power Grid Corporation of India Ltd     189.65   Up   0.55 (0.29%)   Reliance Industries Ltd     1,088.00   Down   -63.30 (-5.50%)   State Bank of India     260.20   Down   -0.95 (-0.36%)   Sun Pharmaceuticals Industries Ltd     601.70   Up   8.25 (1.39%)   Tata Consultancy Services Ltd     1,885.00   Down   -44.40 (-2.30%)   Tata Motors Ltd     175.70   Down   -4.25 (-2.36%)   Tata Steel Ltd     557.35   Up   2.70 (0.49%)   Tech Mahindra Ltd     699.35   Down   -21.15 (-2.94%)   Titan Company Ltd     791.10   Down   -9.00 (-1.12%)   UltraTech Cement Ltd     3,593.30   Down   -129.70 (-3.48%)   UPL Ltd     629.00   Down   -9.25 (-1.45%)   Vedanta Ltd     210.65   Up   2.70 (1.30%)   Wipro Ltd     322.80   Down   -0.35 (-0.11%)   Yes Bank Ltd     216.70   Down   -15.20 (-6.55%)   Zee Entertainment Enterprises Ltd     453.65   Down   -9.95 (-2.15%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com