• Sensex   35677.34   262.89  sensex_up_arr
  • Nifty   10504.40   74.35   sensex_up_arr
  • Bank Nifty   21946.30   -0.14   sensex_dwn_arr
  • BSE Midcap   13119.33   0.31  sensex_up_arr
  • USDINR   75.64   -0.21   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 %:3.62
Market Cap (Rs Cr.):40034.21
P/E(TTM):6.86
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)
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     346.50   Up   2.70 (0.79%)   Asian Paints Ltd     1,663.50   Down   -24.50 (-1.45%)   Axis Bank Ltd     422.95   Down   -10.30 (-2.38%)   Bajaj Auto Ltd     2,851.05   Up   9.00 (0.32%)   Bajaj Finance Ltd     2,943.00   Down   -10.90 (-0.37%)   Bajaj Finserv Ltd     6,131.00   Down   -38.35 (-0.62%)   Bharat Petroleum Corporation Ltd     383.55   Up   3.40 (0.89%)   Bharti Airtel Ltd     564.00   Up   3.85 (0.69%)   Bharti Infratel Ltd     219.95   Up   1.30 (0.59%)   Britannia Industries Ltd     3,548.15   Up   2.20 (0.06%)   Cipla Ltd     629.50   Up   2.40 (0.38%)   Coal India Ltd     133.10   Down   -0.75 (-0.56%)   Dr Reddys Laboratories Ltd     3,931.10   Up   19.65 (0.50%)   Eicher Motors Ltd     18,145.45   Down   -256.50 (-1.39%)   GAIL (India) Ltd     104.10   Up   1.15 (1.12%)   Grasim Industries Ltd     618.10   Up   3.75 (0.61%)   HCL Technologies Ltd     560.80   Up   9.05 (1.64%)   HDFC Bank Ltd     1,091.05   Up   6.45 (0.59%)   Hero Honda Motors Ltd     2,625.20   Up   77.75 (3.05%)   Hindalco Industries Ltd     147.70   Up   0.15 (0.10%)   Hindustan Unilever Ltd     2,147.20   Down   -23.20 (-1.07%)   Housing Development Finance Corporation Ltd     1,861.70   Up   26.55 (1.45%)   ICICI Bank Ltd     363.70   Down   -0.35 (-0.10%)   Indian Oil Corporation Ltd     87.75   Up   2.10 (2.45%)   IndusInd Bank Ltd     497.25   Up   4.80 (0.97%)   Infosys Technologies Ltd     757.00   Up   25.10 (3.43%)   ITC Ltd     203.45   Up   0.55 (0.27%)   JSW Steel Ltd     191.70   Up   0.25 (0.13%)   Kotak Mahindra Bank Ltd     1,348.40   Down   -8.35 (-0.62%)   Larsen & Toubro Ltd     927.10   Up   2.80 (0.30%)   Mahindra & Mahindra Ltd     518.70   Up   19.75 (3.96%)   Maruti Suzuki India Ltd     5,810.00   Up   6.90 (0.12%)   Nestle India Ltd     16,715.45   Down   -83.40 (-0.50%)   NIFTY (S&P CNX)     10,504.40   Up   74.35 (0.71%)   NTPC Ltd     93.30   Down   -0.30 (-0.32%)   Oil & Natural Gas Corpn Ltd     82.90   Up   2.45 (3.05%)   Power Grid Corporation of India Ltd     174.05   Up   0.60 (0.35%)   Reliance Industries Ltd     1,761.30   Up   23.70 (1.36%)   Shree Cement Ltd     22,580.00   Down   -83.50 (-0.37%)   State Bank of India     184.75   Down   -0.05 (-0.03%)   Sun Pharmaceuticals Industries Ltd     471.70   Up   3.55 (0.76%)   Tata Consultancy Services Ltd     2,141.75   Up   49.70 (2.38%)   Tata Motors Ltd     100.85   Up   0.10 (0.10%)   Tata Steel Ltd     326.65   Up   2.95 (0.91%)   Tech Mahindra Ltd     554.15   Up   8.25 (1.51%)   Titan Company Ltd     955.90   Up   7.70 (0.81%)   UltraTech Cement Ltd     3,894.85   Down   -3.75 (-0.10%)   UPL Ltd     441.65   Down   -5.30 (-1.19%)   Vedanta Ltd     106.30   Down   -1.40 (-1.30%)   Wipro Ltd     224.00   Up   4.95 (2.26%)   Zee Entertainment Enterprises Ltd     174.35   Down   -1.05 (-0.60%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?