Session state can only be used when enableSessionState is set to true, either in a configuration file or in the Page directive. Please also make sure that System.Web.SessionStateModule or a custom session state module is included in the \\ section in the application configuration. Pravin Ratilal Share And Stock Brokers Ltd
  • Sensex   38040.57   15.12  sensex_up_arr
  • Nifty   11214.05   13.90   sensex_up_arr
  • Bank Nifty   21754.00   0.51   sensex_up_arr
  • BSE Midcap   14218.87   1.44  sensex_up_arr
  • USDINR   75.11   -0.01   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):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
Adani Ports & Special Economic Zone Ltd     326.65   Up   2.85 (0.88%)   Asian Paints Ltd     1,806.25   Up   78.70 (4.56%)   Axis Bank Ltd     433.30   Up   0.30 (0.07%)   Bajaj Auto Ltd     3,001.70   Up   9.90 (0.33%)   Bajaj Finance Ltd     3,464.30   Up   119.10 (3.56%)   Bajaj Finserv Ltd     6,467.15   Up   171.45 (2.72%)   Bharat Petroleum Corporation Ltd     419.75   Up   10.20 (2.49%)   Bharti Airtel Ltd     560.80   Up   5.50 (0.99%)   Bharti Infratel Ltd     192.60   Up   1.05 (0.55%)   Britannia Industries Ltd     3,934.80   Up   77.15 (2.00%)   Cipla Ltd     728.65   Down   -2.45 (-0.34%)   Coal India Ltd     129.75   Up   0.90 (0.70%)   Dr Reddys Laboratories Ltd     4,573.50   Down   -9.55 (-0.21%)   Eicher Motors Ltd     21,807.35   Up   126.05 (0.58%)   GAIL (India) Ltd     96.90   Up   1.25 (1.31%)   Grasim Industries Ltd     636.55   Up   2.35 (0.37%)   HCL Technologies Ltd     690.30   Down   -14.60 (-2.07%)   HDFC Bank Ltd     1,043.85   Up   3.15 (0.30%)   HDFC Life Insurance Company Ltd     606.95   Up   0.05 (0.01%)   Hero Honda Motors Ltd     2,706.20   Up   1.75 (0.06%)   Hindalco Industries Ltd     177.60   Down   -0.40 (-0.22%)   Hindustan Unilever Ltd     2,210.55   Down   -9.90 (-0.45%)   Housing Development Finance Corporation Ltd     1,777.70   Down   -6.05 (-0.34%)   ICICI Bank Ltd     357.95   Down   -0.80 (-0.22%)   Indian Oil Corporation Ltd     86.40   Down   -0.80 (-0.92%)   IndusInd Bank Ltd     509.00   Up   14.10 (2.85%)   Infosys Technologies Ltd     950.90   Down   -19.95 (-2.05%)   ITC Ltd     196.05   Up   0.70 (0.36%)   JSW Steel Ltd     240.20   Up   0.70 (0.29%)   Kotak Mahindra Bank Ltd     1,342.50   Up   2.40 (0.18%)   Larsen & Toubro Ltd     915.65   Down   -6.50 (-0.70%)   Mahindra & Mahindra Ltd     600.45   Down   -9.20 (-1.51%)   Maruti Suzuki India Ltd     6,679.00   Up   123.25 (1.88%)   Nestle India Ltd     16,788.60   Up   111.45 (0.67%)   NIFTY (S&P CNX)     11,214.05   Up   13.90 (0.12%)   NTPC Ltd     85.80   Down   -0.35 (-0.41%)   Oil & Natural Gas Corpn Ltd     78.65   Up   0.60 (0.77%)   Power Grid Corporation of India Ltd     175.95   Up   0.05 (0.03%)   Reliance Industries Ltd     2,146.45   Up   12.35 (0.58%)   Shree Cement Ltd     21,910.10   Up   187.25 (0.86%)   State Bank of India     190.65   Down   -0.30 (-0.16%)   Sun Pharmaceuticals Industries Ltd     525.95   Down   -6.30 (-1.18%)   Tata Consultancy Services Ltd     2,295.35   Down   -12.75 (-0.55%)   Tata Motors Ltd     119.10   Up   2.30 (1.97%)   Tata Steel Ltd     404.05   Up   3.60 (0.90%)   Tech Mahindra Ltd     662.45   Up   2.10 (0.32%)   Titan Company Ltd     1,091.05   Down   -29.10 (-2.60%)   UltraTech Cement Ltd     4,004.25   Down   -24.10 (-0.60%)   UPL Ltd     480.30   Up   16.40 (3.54%)   Wipro Ltd     277.40   Down   -2.25 (-0.80%)   Zee Entertainment Enterprises Ltd     150.10   Up   1.35 (0.91%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?