• Sensex   39090.03   1,075.41  sensex_up_arr
  • Nifty   11600.20   326.00   sensex_up_arr
  • Bank Nifty   30566.20   5.47   sensex_up_arr
  • BSE Midcap   14554.46   3.08  sensex_up_arr
  • USDINR   70.97   -0.12   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Vedanta LtdIndustry : Mining / Minerals / Metals
BSE Code:500295
ISIN Demat:INE205A01025
Book Value(Rs):209.51
NSE Symbol:VEDL
Div & Yield %:11.93
Market Cap (Rs Cr.):58713.08
P/E(TTM):13.11
EPS(TTM):12.05
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)
Aug 2019 153.25 125.70 139.30 12.64 9.59 10.92 51,780.52
Jul 2019 177.90 148.25 154.15 14.25 11.17 12.08 57,300.55
Jun 2019 179.95 159.40 174.30 14.35 12.14 13.66 64,790.70
May 2019 171.60 152.50 160.65 13.65 11.35 12.59 59,716.73
Apr 2019 195.00 163.55 166.85 15.95 12.56 13.08 62,021.39
Mar 2019 185.20 168.00 183.75 14.63 13.15 14.40 68,303.44
Feb 2019 180.50 145.90 169.40 29.42 21.16 24.83 62,969.27
Jan 2019 202.95 186.85 197.50 29.86 26.51 28.95 73,414.59
Share Prices Of 2018
Dec 2018 214.25 190.05 202.35 32.72 27.34 29.66 75,217.43
Nov 2018 228.00 190.60 195.80 34.24 27.28 28.70 72,782.66
Oct 2018 246.90 197.10 211.25 37.21 27.53 30.96 78,525.73
Sep 2018 246.70 218.00 231.75 37.11 31.75 33.97 86,145.98
Aug 2018 238.15 205.70 227.20 36.48 29.74 33.30 84,454.65
Jul 2018 243.75 200.75 222.25 36.48 29.16 32.57 82,614.64
Jun 2018 258.30 222.20 235.75 39.40 32.30 34.55 87,632.85
May 2018 298.00 238.05 249.30 45.92 32.82 36.54 92,669.65
Apr 2018 313.50 271.50 298.50 46.21 39.39 43.75 110,958.25
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
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
Adani Ports & Special Economic Zone Ltd     410.95   Up   30.25 (7.95%)   Asian Paints Ltd     1,802.75   Up   131.75 (7.88%)   Axis Bank Ltd     725.50   Up   45.15 (6.64%)   Bajaj Auto Ltd     2,995.15   Up   65.90 (2.25%)   Bajaj Finance Ltd     4,023.75   Up   321.55 (8.69%)   Bajaj Finserv Ltd     8,297.75   Up   604.10 (7.85%)   Bharat Petroleum Corporation Ltd     450.85   Up   47.00 (11.64%)   Bharti Airtel Ltd     348.00   Down   -8.40 (-2.36%)   Bharti Infratel Ltd     263.80   Up   4.65 (1.79%)   Britannia Industries Ltd     3,053.65   Up   186.65 (6.51%)   Cipla Ltd     448.90   Down   -14.40 (-3.11%)   Coal India Ltd     202.70   Up   2.65 (1.32%)   Dr Reddys Laboratories Ltd     2,767.25   Down   -70.55 (-2.49%)   Eicher Motors Ltd     19,239.35   Up   1,379.15 (7.72%)   GAIL (India) Ltd     141.30   Up   6.60 (4.90%)   Grasim Industries Ltd     759.30   Up   8.35 (1.11%)   HCL Technologies Ltd     1,032.90   Down   -16.20 (-1.54%)   HDFC Bank Ltd     1,257.25   Up   57.65 (4.81%)   Hero Honda Motors Ltd     2,820.35   Down   -42.55 (-1.49%)   Hindalco Industries Ltd     200.00   Down   -2.15 (-1.06%)   Hindustan Unilever Ltd     2,039.75   Up   70.00 (3.55%)   Housing Development Finance Corporation Ltd     2,162.00   Up   112.70 (5.50%)   ICICI Bank Ltd     446.30   Up   28.80 (6.90%)   Indiabulls Housing Finance Ltd     437.70   Up   9.30 (2.17%)   Indian Oil Corporation Ltd     142.65   Up   10.10 (7.62%)   IndusInd Bank Ltd     1,511.55   Up   91.95 (6.48%)   Infosys Technologies Ltd     764.35   Down   -40.65 (-5.05%)   ITC Ltd     254.85   Up   16.80 (7.06%)   JSW Steel Ltd     243.70   Up   5.60 (2.35%)   Kotak Mahindra Bank Ltd     1,640.60   Up   101.75 (6.61%)   Larsen & Toubro Ltd     1,528.50   Up   117.00 (8.29%)   Mahindra & Mahindra Ltd     565.00   Down   -3.90 (-0.69%)   Maruti Suzuki India Ltd     6,897.85   Up   305.90 (4.64%)   NIFTY (S&P CNX)     11,600.20   Up   326.00 (2.89%)   NTPC Ltd     116.05   Down   -3.80 (-3.17%)   Oil & Natural Gas Corpn Ltd     136.30   Up   2.70 (2.02%)   Power Grid Corporation of India Ltd     188.30   Down   -7.90 (-4.03%)   Reliance Industries Ltd     1,239.20   Down   -15.15 (-1.21%)   State Bank of India     313.75   Up   12.05 (3.99%)   Sun Pharmaceuticals Industries Ltd     409.45   Down   -4.25 (-1.03%)   Tata Consultancy Services Ltd     2,015.80   Down   -49.65 (-2.40%)   Tata Motors Ltd     127.90   Down   -5.35 (-4.02%)   Tata Steel Ltd     377.35   Up   8.80 (2.39%)   Tech Mahindra Ltd     682.80   Down   -18.05 (-2.58%)   Titan Company Ltd     1,311.80   Up   48.25 (3.82%)   UltraTech Cement Ltd     4,391.10   Up   121.45 (2.84%)   UPL Ltd     580.85   Up   18.75 (3.34%)   Vedanta Ltd     157.90   Down   -1.05 (-0.66%)   Wipro Ltd     239.35   Down   -6.60 (-2.68%)   Yes Bank Ltd     55.45   Down   -0.05 (-0.09%)   Zee Entertainment Enterprises Ltd     271.60   Down   -29.80 (-9.89%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?