VEDANTA LIMITED (vedl)
METALS
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 455.3 | 459.6 | 453.1 | 458.25 | 4632200 |
| 2025-07-07 05:30:00 | 459.15 | 461.55 | 454.25 | 455.3 | 6520500 |
| 2025-07-04 05:30:00 | 460.5 | 465.9 | 456.4 | 460.6 | 7709600 |
| 2025-07-03 05:30:00 | 468.0 | 475.0 | 459.5 | 461.0 | 20105450 |
| 2025-07-02 05:30:00 | 470.8 | 478.0 | 465.0 | 472.45 | 21776400 |
| 2025-07-01 05:30:00 | 464.0 | 473.1 | 458.05 | 469.05 | 17813500 |
| 2025-06-30 05:30:00 | 468.0 | 470.45 | 458.95 | 462.55 | 7431300 |
| 2025-06-27 05:30:00 | 462.0 | 474.4 | 459.15 | 467.25 | 23886650 |
| 2025-06-26 05:30:00 | 444.9 | 458.3 | 440.15 | 456.0 | 23189750 |
| 2025-06-25 05:30:00 | 446.5 | 448.8 | 439.65 | 441.75 | 15039700 |
| 2025-06-24 05:30:00 | 445.05 | 452.65 | 441.3 | 445.9 | 21726950 |
| 2025-06-23 05:30:00 | 435.8 | 445.35 | 435.1 | 442.65 | 17078650 |
| 2025-06-20 05:30:00 | 434.05 | 443.45 | 431.5 | 440.2 | 11571300 |
| 2025-06-19 05:30:00 | 449.75 | 449.75 | 431.0 | 433.45 | 26083150 |
| 2025-06-18 05:30:00 | 463.0 | 464.4 | 448.5 | 450.7 | 21150800 |
| 2025-06-17 05:30:00 | 456.2 | 460.55 | 452.4 | 455.2 | 7538250 |
| 2025-06-16 05:30:00 | 459.45 | 461.65 | 451.35 | 458.65 | 10186700 |
| 2025-06-13 05:30:00 | 452.0 | 461.6 | 446.05 | 455.45 | 9593300 |
| 2025-06-12 05:30:00 | 466.9 | 470.0 | 455.05 | 457.1 | 12201500 |
| 2025-06-11 05:30:00 | 464.0 | 472.5 | 461.2 | 467.0 | 23204700 |
| 2025-06-10 05:30:00 | 459.4 | 467.4 | 457.75 | 460.75 | 16054000 |
| 2025-06-09 05:30:00 | 452.95 | 461.1 | 450.55 | 456.9 | 14001250 |
| 2025-06-06 05:30:00 | 441.65 | 450.9 | 439.5 | 449.35 | 18252800 |
| 2025-06-05 05:30:00 | 437.15 | 443.45 | 433.8 | 441.05 | 9642750 |
| 2025-06-04 05:30:00 | 433.0 | 439.3 | 430.0 | 437.35 | 5971950 |
| 2025-06-03 05:30:00 | 438.0 | 441.0 | 432.2 | 433.85 | 8648000 |
| 2025-06-02 05:30:00 | 434.5 | 435.8 | 426.3 | 433.1 | 11463200 |
| 2025-05-30 05:30:00 | 454.3 | 454.35 | 434.55 | 436.85 | 18048100 |
| 2025-05-29 05:30:00 | 449.5 | 457.8 | 444.55 | 451.8 | 16439250 |
| 2025-05-28 05:30:00 | 448.45 | 449.5 | 444.65 | 447.15 | 19241800 |
| 2025-05-27 05:30:00 | 445.1 | 452.9 | 444.1 | 448.15 | 21462450 |
| 2025-05-26 05:30:00 | 443.7 | 448.0 | 442.4 | 446.15 | 17299450 |
| 2025-05-23 05:30:00 | 436.4 | 443.5 | 433.45 | 440.85 | 19706400 |
| 2025-05-22 05:30:00 | 437.3 | 439.8 | 431.6 | 435.8 | 6206550 |
| 2025-05-21 05:30:00 | 436.65 | 439.5 | 432.25 | 437.85 | 7877500 |
| 2025-05-20 05:30:00 | 446.55 | 451.1 | 434.55 | 436.7 | 9766950 |
| 2025-05-19 05:30:00 | 444.15 | 448.3 | 442.0 | 443.0 | 7923500 |
| 2025-05-16 05:30:00 | 446.7 | 446.7 | 441.2 | 442.9 | 6612500 |
| 2025-05-15 05:30:00 | 446.35 | 450.45 | 441.55 | 445.3 | 9058550 |
| 2025-05-14 05:30:00 | 438.5 | 448.95 | 437.65 | 444.75 | 14145000 |
| 2025-05-13 05:30:00 | 437.7 | 442.1 | 434.2 | 436.0 | 9104550 |
| 2025-05-12 05:30:00 | 416.45 | 440.1 | 415.5 | 438.35 | 27333200 |
| 2025-05-09 05:30:00 | 411.55 | 411.55 | 400.0 | 409.35 | 8117850 |
| 2025-05-08 05:30:00 | 417.5 | 419.4 | 405.6 | 407.5 | 9876200 |
| 2025-05-07 05:30:00 | 404.55 | 420.0 | 403.8 | 417.75 | 10003850 |
| 2025-05-06 05:30:00 | 420.65 | 426.4 | 410.55 | 411.85 | 9749700 |
| 2025-05-05 05:30:00 | 417.1 | 422.5 | 415.55 | 421.0 | 8573250 |
| 2025-05-02 05:30:00 | 421.0 | 422.85 | 413.4 | 416.4 | 16639350 |
| 2025-04-30 05:30:00 | 418.5 | 423.9 | 414.05 | 419.3 | 22967800 |
| 2025-04-29 05:30:00 | 418.2 | 422.5 | 415.0 | 417.05 | 8332900 |
| 2025-04-28 05:30:00 | 413.95 | 419.5 | 410.0 | 418.0 | 8924000 |
| 2025-04-25 05:30:00 | 423.3 | 427.5 | 410.05 | 413.0 | 16734800 |
| 2025-04-24 05:30:00 | 417.9 | 431.35 | 416.8 | 419.05 | 36993200 |
| 2025-04-23 05:30:00 | 414.0 | 419.85 | 410.6 | 418.45 | 19103800 |
| 2025-04-22 05:30:00 | 414.0 | 418.25 | 412.2 | 413.05 | 25516200 |
| 2025-04-21 05:30:00 | 406.0 | 412.45 | 398.75 | 411.3 | 24463950 |
| 2025-04-17 05:30:00 | 397.8 | 404.15 | 392.65 | 400.1 | 13527450 |
| 2025-04-16 05:30:00 | 398.55 | 402.75 | 390.5 | 398.65 | 16892350 |
| 2025-04-15 05:30:00 | 387.75 | 398.25 | 383.0 | 397.05 | 12820200 |
| 2025-04-11 05:30:00 | 379.3 | 389.8 | 377.85 | 380.5 | 17057950 |
| 2025-04-09 05:30:00 | 374.25 | 378.8 | 368.6 | 371.7 | 18646100 |
| 2025-04-08 05:30:00 | 387.7 | 390.65 | 368.3 | 376.25 | 23392150 |
| 2025-04-07 05:30:00 | 373.3 | 381.9 | 362.2 | 374.45 | 31947000 |
| 2025-04-04 05:30:00 | 435.55 | 437.85 | 398.7 | 402.4 | 30981000 |
| 2025-04-03 05:30:00 | 456.85 | 457.1 | 438.7 | 440.9 | 19234900 |
| 2025-04-02 05:30:00 | 458.2 | 460.5 | 452.1 | 458.9 | 6660800 |
| 2025-04-01 05:30:00 | 461.6 | 466.95 | 455.8 | 459.65 | 12857000 |
| 2025-03-28 05:30:00 | 475.1 | 478.4 | 463.2 | 465.25 | 10200500 |
| 2025-03-27 05:30:00 | 466.75 | 476.95 | 464.55 | 475.05 | 22797600 |
| 2025-03-26 05:30:00 | 465.55 | 473.85 | 463.85 | 464.8 | 21439450 |
| 2025-03-25 05:30:00 | 474.05 | 474.05 | 460.0 | 462.15 | 27736850 |
| 2025-03-24 05:30:00 | 470.1 | 476.3 | 466.0 | 472.5 | 21133550 |
| 2025-03-21 05:30:00 | 472.5 | 473.3 | 462.5 | 468.15 | 15856200 |
| 2025-03-20 05:30:00 | 464.05 | 476.65 | 460.65 | 471.9 | 24687050 |
| 2025-03-19 05:30:00 | 463.75 | 467.75 | 459.65 | 461.15 | 11335550 |
| 2025-03-18 05:30:00 | 451.75 | 462.3 | 449.6 | 461.05 | 13466500 |
| 2025-03-17 05:30:00 | 448.0 | 451.8 | 443.65 | 448.4 | 8025850 |
| 2025-03-13 05:30:00 | 448.5 | 449.85 | 442.65 | 443.6 | 6622850 |
| 2025-03-12 05:30:00 | 445.0 | 449.2 | 437.8 | 445.85 | 11222850 |
| 2025-03-11 05:30:00 | 429.9 | 443.75 | 427.0 | 441.9 | 8771050 |
| 2025-03-10 05:30:00 | 446.0 | 452.0 | 437.4 | 438.5 | 10902000 |
| 2025-03-07 05:30:00 | 443.15 | 450.4 | 440.95 | 446.2 | 10028000 |
| 2025-03-06 05:30:00 | 432.0 | 447.25 | 431.75 | 443.15 | 19315400 |
| 2025-03-05 05:30:00 | 405.0 | 431.1 | 405.0 | 429.55 | 22330700 |
| 2025-03-04 05:30:00 | 405.0 | 410.5 | 396.7 | 408.25 | 12848950 |
| 2025-03-03 05:30:00 | 400.0 | 412.9 | 391.6 | 410.7 | 17528300 |
| 2025-02-28 05:30:00 | 401.6 | 403.15 | 393.15 | 396.8 | 16936050 |
| 2025-02-27 05:30:00 | 409.05 | 414.65 | 402.15 | 406.6 | 32372500 |
| 2025-02-25 05:30:00 | 422.9 | 422.9 | 406.45 | 409.15 | 30705000 |
| 2025-02-24 05:30:00 | 434.0 | 435.0 | 418.6 | 423.0 | 36461900 |
| 2025-02-21 05:30:00 | 436.5 | 442.2 | 432.5 | 437.5 | 20095100 |
| 2025-02-20 05:30:00 | 423.4 | 436.8 | 422.65 | 434.45 | 15889550 |
| 2025-02-19 05:30:00 | 414.25 | 427.0 | 413.6 | 424.2 | 12038200 |
| 2025-02-18 05:30:00 | 419.05 | 419.3 | 405.4 | 418.0 | 10591500 |
| 2025-02-17 05:30:00 | 412.0 | 417.3 | 402.35 | 416.35 | 13604500 |
| 2025-02-14 05:30:00 | 428.25 | 432.3 | 408.4 | 414.5 | 17860650 |
| 2025-02-13 05:30:00 | 423.0 | 432.35 | 421.6 | 424.7 | 9760050 |
| 2025-02-12 05:30:00 | 422.0 | 427.0 | 412.8 | 423.25 | 14717700 |
| 2025-02-11 05:30:00 | 427.0 | 437.0 | 420.2 | 421.9 | 15746950 |
| 2025-02-10 05:30:00 | 456.1 | 456.1 | 434.0 | 436.6 | 16937200 |