Pravin Ratilal Share And Stock Brokers Ltd

Online
Trading

Portfolio
Tracker

Historical Price

Home >> Markets >> Corporate Information >> Historical Price

Vedanta Ltd

Industry : Mining / Minerals / Metals

BSE Code:	500295
ISIN Demat:	INE205A01025
Book Value(Rs):	188.03

NSE Symbol:	VEDL
Div & Yield %:	3.18
Market Cap (Rs Cr.):	45665.76

P/E(TTM):	7.83
EPS(TTM):	15.69
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)
Jul 2020	117.85	103.75	113.80	9.71	7.92	8.92	42,301.70
Jun 2020	113.50	92.80	106.35	9.21	7.20	8.33	39,532.39
May 2020	98.20	77.05	92.15	8.38	6.01	7.22	34,253.97
Apr 2020	90.80	62.40	89.60	7.21	4.86	7.02	33,306.08
Mar 2020	122.00	60.30	64.75	9.97	4.63	5.07	24,068.85
Feb 2020	146.80	112.30	114.00	11.74	8.67	8.93	42,376.04
Jan 2020	166.05	137.55	137.95	13.10	10.75	10.81	51,278.73
Share Prices Of 2019
Dec 2019	155.40	136.60	152.50	12.41	10.55	11.95	56,687.25
Nov 2019	162.90	138.70	144.45	12.92	10.85	11.32	53,694.91
Oct 2019	156.00	140.55	148.30	12.60	10.95	11.62	55,126.03
Sep 2019	166.95	132.60	154.05	13.15	10.08	12.07	57,263.41
Aug 2019	153.25	125.70	139.30	12.64	9.59	10.92	51,780.55
Jul 2019	177.90	148.25	154.15	14.25	11.17	12.08	57,300.59
Jun 2019	179.95	159.40	174.30	14.35	12.14	13.66	64,790.74
May 2019	171.60	152.50	160.65	13.65	11.35	12.59	59,716.76
Apr 2019	195.00	163.55	166.85	15.95	12.56	13.08	62,021.43
Mar 2019	185.20	168.00	183.75	14.63	13.15	14.40	68,303.49
Feb 2019	180.50	145.90	169.40	29.42	21.16	24.83	62,969.31
Jan 2019	202.95	186.85	197.50	29.86	26.51	28.95	73,414.63
Share Prices Of 2018
Dec 2018	214.25	190.05	202.35	32.72	27.34	29.66	75,217.47
Nov 2018	228.00	190.60	195.80	34.24	27.28	28.70	72,782.71
Oct 2018	246.90	197.10	211.25	37.21	27.53	30.96	78,525.78
Sep 2018	246.70	218.00	231.75	37.11	31.75	33.97	86,146.03
Aug 2018	238.15	205.70	227.20	36.48	29.74	33.30	84,454.71
Jul 2018	243.75	200.75	222.25	36.48	29.16	32.57	82,614.70
Jun 2018	258.30	222.20	235.75	39.40	32.30	34.55	87,632.91
May 2018	298.00	238.05	249.30	45.92	32.82	36.54	92,669.71
Apr 2018	313.50	271.50	298.50	46.21	39.39	43.75	110,958.32
Mar 2018	334.00	269.00	278.30	50.59	37.46	40.79	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