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 %: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
Adani Ports & Special Economic Zone Ltd     365.80   Down   -1.10 (-0.30%)   Asian Paints Ltd     1,267.70   Up   14.70 (1.17%)   Axis Bank Ltd     525.65   Up   12.60 (2.46%)   Bajaj Auto Ltd     2,832.20   Up   2.10 (0.07%)   Bajaj Finance Ltd     2,336.05   Up   78.60 (3.48%)   Bajaj Finserv Ltd     6,176.50   Up   184.95 (3.09%)   Bharat Petroleum Corporation Ltd     426.35   Up   4.40 (1.04%)   Bharti Airtel Ltd     374.55   Up   5.85 (1.59%)   Bharti Infratel Ltd     286.00   Up   6.40 (2.29%)   Cipla Ltd     615.75   Up   12.25 (2.03%)   Coal India Ltd     264.85   Down   -2.85 (-1.06%)   Dr Reddys Laboratories Ltd     2,336.25   Up   19.85 (0.86%)   Eicher Motors Ltd     29,140.65   Down   -284.25 (-0.97%)   GAIL (India) Ltd     340.00   Up   0.70 (0.21%)   Grasim Industries Ltd     1,010.40   Down   -1.55 (-0.15%)   HCL Technologies Ltd     904.80   Up   2.25 (0.25%)   HDFC Bank Ltd     2,083.35   Up   25.75 (1.25%)   Hero Honda Motors Ltd     3,637.65   Up   2.45 (0.07%)   Hindalco Industries Ltd     222.00   Down   -0.30 (-0.13%)   Hindustan Petroleum Corporation Ltd     311.15   Down   -4.05 (-1.28%)   Hindustan Unilever Ltd     1,608.10   Up   14.65 (0.92%)   Housing Development Finance Corporation Ltd     1,906.75   Up   47.85 (2.57%)   ICICI Bank Ltd     300.65   Up   2.70 (0.91%)   Indiabulls Housing Finance Ltd     1,199.65   Up   26.40 (2.25%)   Indian Oil Corporation Ltd     170.00   Down   -0.25 (-0.15%)   IndusInd Bank Ltd     1,953.25   Down   -7.25 (-0.37%)   Infosys Technologies Ltd     1,247.85   Up   1.30 (0.10%)   ITC Ltd     265.15   Up   4.30 (1.65%)   Kotak Mahindra Bank Ltd     1,321.40   Up   7.45 (0.57%)   Larsen & Toubro Ltd     1,299.85   Up   10.05 (0.78%)   Lupin Ltd     902.90   Up   3.25 (0.36%)   Mahindra & Mahindra Ltd     908.20   Up   24.60 (2.78%)   Maruti Suzuki India Ltd     8,874.90   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,821.85   Up   80.75 (0.75%)   NTPC Ltd     157.30   Up   2.05 (1.32%)   Oil & Natural Gas Corpn Ltd     159.55   Down   -0.15 (-0.09%)   Power Grid Corporation of India Ltd     197.70   Up   2.25 (1.15%)   Reliance Industries Ltd     1,012.50   Down   -19.45 (-1.88%)   State Bank of India     273.05   Up   4.40 (1.64%)   Sun Pharmaceuticals Industries Ltd     577.25   Up   22.75 (4.10%)   Tata Consultancy Services Ltd     1,809.80   Down   -9.55 (-0.52%)   Tata Motors Ltd     308.00   Up   1.00 (0.33%)   Tata Steel Ltd     561.85   Up   4.10 (0.74%)   Tech Mahindra Ltd     691.15   Up   5.85 (0.85%)   Titan Company Ltd     877.55   Up   9.15 (1.05%)   UltraTech Cement Ltd     3,641.05   Up   24.15 (0.67%)   UPL Ltd     640.20   Down   -5.80 (-0.90%)   Vedanta Ltd     228.55   Down   -0.50 (-0.22%)   Wipro Ltd     258.25   Down   -0.40 (-0.15%)   Yes Bank Ltd     335.10   Up   2.15 (0.65%)   Zee Entertainment Enterprises Ltd     565.75   Up   2.30 (0.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com