VEDANTA LIMITED (vedl)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 437.25 | 437.3 | 436.65 | 436.65 | 35650 |
| 2025-05-20 15:28:00 | 437.25 | 437.4 | 437.25 | 437.25 | 72450 |
| 2025-05-20 15:27:00 | 437.15 | 437.25 | 437.15 | 437.25 | 34500 |
| 2025-05-20 15:26:00 | 437.05 | 437.3 | 437.05 | 437.3 | 20700 |
| 2025-05-20 15:25:00 | 436.75 | 437.05 | 436.7 | 437.05 | 63250 |
| 2025-05-20 15:24:00 | 436.85 | 436.85 | 436.75 | 436.75 | 69000 |
| 2025-05-20 15:23:00 | 436.8 | 436.8 | 436.65 | 436.65 | 33350 |
| 2025-05-20 15:22:00 | 437.2 | 437.2 | 436.55 | 436.8 | 49450 |
| 2025-05-20 15:21:00 | 437.0 | 437.2 | 437.0 | 437.2 | 18400 |
| 2025-05-20 15:20:00 | 436.9 | 437.05 | 436.9 | 437.0 | 44850 |
| 2025-05-20 15:19:00 | 436.7 | 436.95 | 436.7 | 436.95 | 4600 |
| 2025-05-20 15:18:00 | 437.15 | 437.15 | 436.7 | 436.7 | 25300 |
| 2025-05-20 15:17:00 | 437.1 | 437.15 | 437.1 | 437.15 | 20700 |
| 2025-05-20 15:16:00 | 436.75 | 436.95 | 436.75 | 436.9 | 14950 |
| 2025-05-20 15:15:00 | 437.3 | 437.3 | 436.75 | 436.75 | 49450 |
| 2025-05-20 15:14:00 | 437.3 | 437.6 | 437.3 | 437.3 | 32200 |
| 2025-05-20 15:13:00 | 437.45 | 437.45 | 437.3 | 437.3 | 17250 |
| 2025-05-20 15:12:00 | 437.2 | 437.45 | 437.2 | 437.45 | 26450 |
| 2025-05-20 15:11:00 | 436.75 | 437.2 | 436.75 | 437.2 | 39100 |
| 2025-05-20 15:10:00 | 436.45 | 436.5 | 436.4 | 436.5 | 9200 |
| 2025-05-20 15:09:00 | 435.85 | 436.5 | 435.85 | 436.45 | 33350 |
| 2025-05-20 15:08:00 | 435.6 | 435.85 | 435.6 | 435.85 | 63250 |
| 2025-05-20 15:07:00 | 435.15 | 435.15 | 435.05 | 435.05 | 6900 |
| 2025-05-20 15:06:00 | 435.6 | 435.6 | 435.15 | 435.15 | 20700 |
| 2025-05-20 15:05:00 | 435.6 | 435.6 | 435.4 | 435.6 | 12650 |
| 2025-05-20 15:04:00 | 435.9 | 435.9 | 435.6 | 435.6 | 9200 |
| 2025-05-20 15:03:00 | 435.85 | 436.15 | 435.85 | 435.9 | 20700 |
| 2025-05-20 15:02:00 | 435.55 | 435.85 | 435.55 | 435.85 | 25300 |
| 2025-05-20 15:01:00 | 435.6 | 435.75 | 435.6 | 435.75 | 6900 |
| 2025-05-20 15:00:00 | 435.35 | 435.6 | 435.35 | 435.6 | 36800 |
| 2025-05-20 14:59:00 | 435.3 | 435.55 | 435.05 | 435.4 | 78200 |
| 2025-05-20 14:58:00 | 436.35 | 436.45 | 435.0 | 435.3 | 294400 |
| 2025-05-20 14:57:00 | 436.5 | 436.5 | 436.35 | 436.35 | 17250 |
| 2025-05-20 14:56:00 | 436.4 | 436.5 | 436.4 | 436.5 | 2300 |
| 2025-05-20 14:55:00 | 436.65 | 436.65 | 436.4 | 436.4 | 9200 |
| 2025-05-20 14:54:00 | 436.65 | 436.65 | 436.65 | 436.65 | 4600 |
| 2025-05-20 14:53:00 | 436.8 | 436.8 | 436.6 | 436.65 | 27600 |
| 2025-05-20 14:52:00 | 436.9 | 436.9 | 436.8 | 436.8 | 9200 |
| 2025-05-20 14:51:00 | 437.0 | 437.0 | 436.85 | 436.9 | 8050 |
| 2025-05-20 14:50:00 | 436.7 | 436.85 | 436.7 | 436.85 | 14950 |
| 2025-05-20 14:49:00 | 436.7 | 436.7 | 436.7 | 436.7 | 21850 |
| 2025-05-20 14:48:00 | 436.6 | 436.7 | 436.6 | 436.7 | 4600 |
| 2025-05-20 14:47:00 | 436.5 | 436.6 | 436.2 | 436.6 | 17250 |
| 2025-05-20 14:46:00 | 436.35 | 436.5 | 436.35 | 436.5 | 12650 |
| 2025-05-20 14:45:00 | 436.0 | 436.35 | 435.65 | 436.35 | 12650 |
| 2025-05-20 14:44:00 | 436.0 | 436.0 | 436.0 | 436.0 | 14950 |
| 2025-05-20 14:43:00 | 435.4 | 435.9 | 435.4 | 435.85 | 18400 |
| 2025-05-20 14:42:00 | 435.6 | 435.6 | 435.05 | 435.5 | 20700 |
| 2025-05-20 14:41:00 | 436.8 | 436.8 | 434.55 | 435.6 | 216200 |
| 2025-05-20 14:40:00 | 437.3 | 437.3 | 436.8 | 436.8 | 2300 |
| 2025-05-20 14:39:00 | 438.1 | 438.1 | 437.3 | 437.3 | 35650 |
| 2025-05-20 14:38:00 | 438.0 | 438.1 | 438.0 | 438.1 | 29900 |
| 2025-05-20 14:37:00 | 437.3 | 437.95 | 437.3 | 437.95 | 11500 |
| 2025-05-20 14:36:00 | 437.45 | 437.55 | 437.25 | 437.3 | 14950 |
| 2025-05-20 14:35:00 | 437.5 | 437.5 | 437.3 | 437.3 | 13800 |
| 2025-05-20 14:34:00 | 437.15 | 437.5 | 436.8 | 437.5 | 16100 |
| 2025-05-20 14:33:00 | 436.25 | 437.15 | 436.25 | 437.15 | 41400 |
| 2025-05-20 14:32:00 | 436.3 | 436.5 | 436.2 | 436.45 | 17250 |
| 2025-05-20 14:31:00 | 436.85 | 436.85 | 436.25 | 436.3 | 20700 |
| 2025-05-20 14:30:00 | 437.4 | 437.4 | 436.85 | 436.85 | 104650 |
| 2025-05-20 14:29:00 | 437.15 | 437.3 | 437.0 | 437.3 | 13800 |
| 2025-05-20 14:28:00 | 436.85 | 437.4 | 436.85 | 437.15 | 116150 |
| 2025-05-20 14:27:00 | 436.9 | 436.9 | 436.85 | 436.85 | 5750 |
| 2025-05-20 14:26:00 | 437.25 | 437.25 | 437.05 | 437.15 | 4600 |
| 2025-05-20 14:25:00 | 436.85 | 437.2 | 436.65 | 437.05 | 20700 |
| 2025-05-20 14:24:00 | 437.2 | 437.3 | 436.85 | 436.85 | 18400 |
| 2025-05-20 14:23:00 | 436.75 | 437.4 | 436.75 | 437.4 | 6900 |
| 2025-05-20 14:22:00 | 436.6 | 437.1 | 436.6 | 436.75 | 25300 |
| 2025-05-20 14:21:00 | 437.0 | 437.0 | 436.5 | 436.6 | 43700 |
| 2025-05-20 14:20:00 | 437.4 | 437.4 | 436.85 | 436.9 | 18400 |
| 2025-05-20 14:19:00 | 437.95 | 437.95 | 437.55 | 437.55 | 11500 |
| 2025-05-20 14:18:00 | 437.65 | 438.45 | 437.05 | 437.95 | 150650 |
| 2025-05-20 14:17:00 | 437.65 | 437.8 | 437.65 | 437.7 | 5750 |
| 2025-05-20 14:16:00 | 437.3 | 437.8 | 437.3 | 437.65 | 65550 |
| 2025-05-20 14:15:00 | 437.85 | 437.85 | 437.3 | 437.3 | 13800 |
| 2025-05-20 14:14:00 | 437.9 | 437.9 | 437.6 | 437.85 | 10350 |
| 2025-05-20 14:13:00 | 438.05 | 438.1 | 437.9 | 437.9 | 36800 |
| 2025-05-20 14:12:00 | 438.05 | 438.3 | 438.0 | 438.05 | 23000 |
| 2025-05-20 14:11:00 | 438.2 | 438.4 | 438.05 | 438.05 | 20700 |
| 2025-05-20 14:10:00 | 438.2 | 438.2 | 437.95 | 437.95 | 20700 |
| 2025-05-20 14:09:00 | 437.7 | 438.2 | 437.7 | 438.2 | 4600 |
| 2025-05-20 14:08:00 | 437.65 | 438.0 | 437.35 | 437.7 | 39100 |
| 2025-05-20 14:07:00 | 438.0 | 438.0 | 437.65 | 437.65 | 13800 |
| 2025-05-20 14:06:00 | 438.05 | 438.1 | 437.85 | 438.0 | 14950 |
| 2025-05-20 14:05:00 | 438.4 | 438.6 | 437.9 | 437.9 | 129950 |
| 2025-05-20 14:04:00 | 438.3 | 438.5 | 438.3 | 438.4 | 21850 |
| 2025-05-20 14:03:00 | 438.8 | 438.8 | 438.3 | 438.45 | 35650 |
| 2025-05-20 14:02:00 | 439.2 | 439.2 | 438.75 | 439.1 | 37950 |
| 2025-05-20 14:01:00 | 439.75 | 439.75 | 439.25 | 439.35 | 11500 |
| 2025-05-20 14:00:00 | 440.15 | 440.15 | 439.7 | 439.75 | 9200 |
| 2025-05-20 13:59:00 | 440.15 | 440.15 | 440.05 | 440.15 | 2300 |
| 2025-05-20 13:58:00 | 439.85 | 440.15 | 439.85 | 440.15 | 3450 |
| 2025-05-20 13:57:00 | 439.9 | 439.9 | 439.85 | 439.85 | 3450 |
| 2025-05-20 13:56:00 | 440.0 | 440.1 | 440.0 | 440.1 | 2300 |
| 2025-05-20 13:55:00 | 440.05 | 440.05 | 440.0 | 440.0 | 1150 |
| 2025-05-20 13:54:00 | 440.25 | 440.25 | 440.0 | 440.05 | 2300 |
| 2025-05-20 13:53:00 | 440.1 | 440.45 | 440.1 | 440.25 | 5750 |
| 2025-05-20 13:52:00 | 440.5 | 440.5 | 439.95 | 440.1 | 29900 |
| 2025-05-20 13:51:00 | 440.0 | 440.5 | 440.0 | 440.5 | 6900 |
| 2025-05-20 13:50:00 | 440.55 | 440.55 | 440.0 | 440.0 | 10350 |