• Sensex   49792.12   393.83  sensex_up_arr
  • Nifty   14644.70   123.55   sensex_up_arr
  • Bank Nifty   32543.70   0.37   sensex_up_arr
  • BSE Midcap   19156.32   1.08  sensex_up_arr
  • USDINR   73.08   -0.17   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Vedanta LtdIndustry : Mining / Minerals / Metals
BSE Code:500295
ISIN Demat:INE205A01025
Book Value(Rs):196.98
NSE Symbol:VEDL
Div & Yield %:2.25
Market Cap (Rs Cr.):64530.53
P/E(TTM):9.89
EPS(TTM):17.55
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)
Dec 2020 170.50 119.90 161.45 11.24 7.44 10.16 60,014.14
Nov 2020 122.85 91.25 121.00 7.85 5.70 7.61 44,978.08
Oct 2020 140.35 92.75 95.85 8.99 5.50 6.03 35,629.33
Sep 2020 141.45 122.60 136.90 8.98 7.39 8.61 50,888.42
Aug 2020 134.65 112.50 128.55 8.87 6.90 8.09 47,784.56
Jul 2020 117.85 103.75 113.80 7.79 6.36 7.16 42,301.70
Jun 2020 113.50 92.80 106.35 7.39 5.78 6.69 39,532.39
May 2020 98.20 77.05 92.15 6.73 4.83 5.80 34,253.97
Apr 2020 90.80 62.40 89.60 5.79 3.90 5.64 33,306.08
Mar 2020 122.00 60.30 64.75 8.00 3.71 4.07 24,068.85
Feb 2020 146.80 112.30 114.00 11.54 8.52 8.78 42,376.04
Jan 2020 166.05 137.55 137.95 12.88 10.56 10.62 51,278.73
Share Prices Of 2019
Dec 2019 155.40 136.60 152.50 12.19 10.37 11.74 56,687.25
Nov 2019 162.90 138.70 144.45 12.70 10.66 11.12 53,694.91
Oct 2019 156.00 140.55 148.30 12.38 10.76 11.42 55,126.03
Sep 2019 166.95 132.60 154.05 12.92 9.90 11.86 57,263.41
Aug 2019 153.25 125.70 139.30 12.42 9.43 10.73 51,780.55
Jul 2019 177.90 148.25 154.15 14.01 10.98 11.87 57,300.59
Jun 2019 179.95 159.40 174.30 14.10 11.93 13.42 64,790.74
May 2019 171.60 152.50 160.65 13.41 11.15 12.37 59,716.76
Apr 2019 195.00 163.55 166.85 15.68 12.34 12.85 62,021.43
Mar 2019 185.20 168.00 183.75 14.37 12.92 14.15 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
Adani Ports & Special Economic Zone Ltd     558.60   Up   25.80 (4.84%)   Asian Paints Ltd     2,697.25   Up   52.20 (1.97%)   Axis Bank Ltd     675.75   Up   7.00 (1.05%)   Bajaj Auto Ltd     3,643.95   Up   2.95 (0.08%)   Bajaj Finance Ltd     4,981.95   Up   22.80 (0.46%)   Bajaj Finserv Ltd     8,938.25   Up   14.10 (0.16%)   Bharat Petroleum Corporation Ltd     413.85   Up   0.40 (0.10%)   Bharti Airtel Ltd     596.15   Up   3.85 (0.65%)   Britannia Industries Ltd     3,592.30   Down   -8.95 (-0.25%)   Cipla Ltd     832.80   Up   10.35 (1.26%)   Coal India Ltd     141.50   Up   1.40 (1.00%)   Divis Laboratories Ltd     3,605.70   Up   6.25 (0.17%)   Dr Reddys Laboratories Ltd     5,080.65   Down   -8.25 (-0.16%)   Eicher Motors Ltd     2,881.55   Down   -1.95 (-0.07%)   GAIL (India) Ltd     138.00   Down   -1.65 (-1.18%)   Grasim Industries Ltd     1,034.70   Up   2.80 (0.27%)   HCL Technologies Ltd     999.25   Up   15.40 (1.57%)   HDFC Bank Ltd     1,492.00   Down   -11.85 (-0.79%)   HDFC Life Insurance Company Ltd     702.95   Up   4.40 (0.63%)   Hero Honda Motors Ltd     3,275.60   Up   42.70 (1.32%)   Hindalco Industries Ltd     252.10   Up   0.55 (0.22%)   Hindustan Unilever Ltd     2,355.95   Down   -7.20 (-0.30%)   Housing Development Finance Corporation Ltd     2,688.15   Up   31.20 (1.17%)   ICICI Bank Ltd     551.00   Up   4.55 (0.83%)   Indian Oil Corporation Ltd     98.30   Down   -0.25 (-0.25%)   IndusInd Bank Ltd     947.70   Up   7.80 (0.83%)   Infosys Technologies Ltd     1,339.45   Up   22.80 (1.73%)   ITC Ltd     217.65   Down   -1.20 (-0.55%)   JSW Steel Ltd     400.90   Up   5.50 (1.39%)   Kotak Mahindra Bank Ltd     1,883.60   Down   -3.40 (-0.18%)   Larsen & Toubro Ltd     1,382.65   Up   12.80 (0.93%)   Mahindra & Mahindra Ltd     824.50   Up   16.45 (2.04%)   Maruti Suzuki India Ltd     8,144.95   Up   222.35 (2.81%)   Nestle India Ltd     17,681.30   Down   -73.40 (-0.41%)   NIFTY (S&P CNX)     14,644.70   Up   123.55 (0.85%)   NTPC Ltd     98.30   Down   -1.35 (-1.35%)   Oil & Natural Gas Corpn Ltd     98.85   Up   0.75 (0.76%)   Power Grid Corporation of India Ltd     196.15   Down   -3.50 (-1.75%)   Reliance Industries Ltd     2,054.70   Up   38.30 (1.90%)   SBI Life Insurance Company Ltd     896.75   Down   -7.65 (-0.85%)   Shree Cement Ltd     23,979.95   Down   -394.55 (-1.62%)   State Bank of India     302.55   Up   3.95 (1.32%)   Sun Pharmaceuticals Industries Ltd     594.70   Down   -1.85 (-0.31%)   Tata Consultancy Services Ltd     3,308.80   Up   48.10 (1.48%)   Tata Motors Ltd     274.90   Up   16.25 (6.28%)   Tata Steel Ltd     690.15   Up   9.05 (1.33%)   Tech Mahindra Ltd     1,019.45   Up   26.95 (2.72%)   Titan Company Ltd     1,531.30   Up   11.40 (0.75%)   UltraTech Cement Ltd     5,547.10   Up   57.00 (1.04%)   UPL Ltd     576.35   Up   12.35 (2.19%)   Wipro Ltd     444.95   Up   14.70 (3.42%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?