Pravin Ratilal Share And Stock Brokers Ltd

Online
Trading

Portfolio
Tracker

Back
Office

Demat
Account

MF
Back Office

Historical Price

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

Vedanta Ltd

Industry : Mining / Minerals / Metals

BSE Code:	500295
ISIN Demat:	INE205A01025
Book Value(Rs):	213.37

NSE Symbol:	VEDL
Div & Yield %:	9.28
Market Cap (Rs Cr.):	84993.65

P/E(TTM):	28.3
EPS(TTM):	8.08
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)
May 2018	298.00	238.05	249.30	13.27	9.48	10.56	92,669.65
Apr 2018	313.50	271.50	298.50	13.36	11.39	12.65	110,958.25
Mar 2018	334.00	269.00	278.30	14.62	10.83	11.79	103,449.52
Feb 2018	345.80	305.00	329.45	14.85	12.47	13.96	122,462.96
Jan 2018	355.70	318.90	339.50	15.50	13.15	14.38	126,198.74
Share Prices Of 2017
Dec 2017	335.20	277.60	329.75	14.43	11.59	13.97	122,574.48
Nov 2017	346.80	291.05	295.80	15.07	12.16	12.53	109,954.61
Oct 2017	345.00	310.55	331.90	14.84	13.02	14.06	123,373.68
Sep 2017	334.50	297.20	313.95	14.35	12.21	13.30	116,701.31
Aug 2017	310.00	276.70	308.15	13.40	11.64	13.05	114,545.34
Jul 2017	283.60	250.00	279.65	12.17	10.43	11.85	103,951.34
Jun 2017	252.70	226.60	249.05	10.86	9.51	10.55	92,576.72
May 2017	248.35	217.95	239.00	10.81	9.01	10.12	88,840.94
Apr 2017	278.00	226.60	243.60	9.57	7.41	10.32	90,550.85
Mar 2017	277.90	247.50	274.70	9.50	8.33	9.28	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