VEDANTA LIMITED (vedl)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 457.7 | 457.7 | 457.5 | 457.5 | 39100 |
| 2025-07-08 15:28:00 | 457.5 | 457.65 | 457.5 | 457.65 | 9200 |
| 2025-07-08 15:27:00 | 457.5 | 457.7 | 457.5 | 457.6 | 18400 |
| 2025-07-08 15:26:00 | 457.65 | 457.7 | 457.3 | 457.35 | 119600 |
| 2025-07-08 15:25:00 | 457.6 | 457.75 | 457.6 | 457.75 | 6900 |
| 2025-07-08 15:24:00 | 457.9 | 457.9 | 457.5 | 457.5 | 31050 |
| 2025-07-08 15:23:00 | 458.15 | 458.3 | 457.9 | 457.9 | 41400 |
| 2025-07-08 15:22:00 | 458.6 | 458.6 | 458.05 | 458.35 | 33350 |
| 2025-07-08 15:21:00 | 458.4 | 458.7 | 458.35 | 458.6 | 40250 |
| 2025-07-08 15:20:00 | 458.3 | 458.3 | 458.15 | 458.25 | 4600 |
| 2025-07-08 15:19:00 | 458.65 | 458.65 | 458.2 | 458.2 | 24150 |
| 2025-07-08 15:18:00 | 458.3 | 458.6 | 458.3 | 458.6 | 32200 |
| 2025-07-08 15:17:00 | 458.1 | 458.3 | 458.1 | 458.3 | 19550 |
| 2025-07-08 15:16:00 | 458.15 | 458.15 | 457.95 | 458.15 | 35650 |
| 2025-07-08 15:15:00 | 457.95 | 458.05 | 457.95 | 458.05 | 24150 |
| 2025-07-08 15:14:00 | 457.8 | 457.9 | 457.8 | 457.9 | 10350 |
| 2025-07-08 15:13:00 | 457.85 | 457.9 | 457.75 | 457.75 | 10350 |
| 2025-07-08 15:12:00 | 457.9 | 457.9 | 457.9 | 457.9 | 4600 |
| 2025-07-08 15:11:00 | 457.9 | 457.9 | 457.9 | 457.9 | 12650 |
| 2025-07-08 15:10:00 | 458.05 | 458.05 | 457.85 | 457.9 | 33350 |
| 2025-07-08 15:09:00 | 457.75 | 457.8 | 457.75 | 457.8 | 21850 |
| 2025-07-08 15:08:00 | 457.5 | 457.7 | 457.5 | 457.7 | 17250 |
| 2025-07-08 15:07:00 | 457.85 | 457.85 | 457.65 | 457.65 | 8050 |
| 2025-07-08 15:06:00 | 457.65 | 457.9 | 457.65 | 457.9 | 26450 |
| 2025-07-08 15:05:00 | 457.4 | 457.7 | 457.4 | 457.5 | 25300 |
| 2025-07-08 15:04:00 | 457.55 | 457.55 | 457.4 | 457.45 | 13800 |
| 2025-07-08 15:03:00 | 457.55 | 457.55 | 457.5 | 457.5 | 18400 |
| 2025-07-08 15:02:00 | 457.7 | 457.7 | 457.4 | 457.55 | 20700 |
| 2025-07-08 15:01:00 | 457.35 | 457.65 | 457.35 | 457.65 | 14950 |
| 2025-07-08 15:00:00 | 457.5 | 457.7 | 457.4 | 457.7 | 5750 |
| 2025-07-08 14:59:00 | 457.45 | 457.6 | 457.45 | 457.6 | 9200 |
| 2025-07-08 14:58:00 | 457.4 | 457.4 | 457.4 | 457.4 | 1150 |
| 2025-07-08 14:57:00 | 457.2 | 457.55 | 457.2 | 457.55 | 8050 |
| 2025-07-08 14:56:00 | 457.4 | 457.45 | 457.1 | 457.15 | 10350 |
| 2025-07-08 14:55:00 | 457.2 | 457.5 | 457.2 | 457.45 | 14950 |
| 2025-07-08 14:54:00 | 457.15 | 457.3 | 457.15 | 457.25 | 8050 |
| 2025-07-08 14:53:00 | 457.25 | 457.3 | 457.25 | 457.3 | 2300 |
| 2025-07-08 14:52:00 | 457.25 | 457.25 | 457.1 | 457.25 | 4600 |
| 2025-07-08 14:51:00 | 457.0 | 457.2 | 457.0 | 457.2 | 3450 |
| 2025-07-08 14:50:00 | 457.05 | 457.25 | 457.0 | 457.0 | 4600 |
| 2025-07-08 14:49:00 | 457.15 | 457.15 | 457.1 | 457.1 | 2300 |
| 2025-07-08 14:48:00 | 457.1 | 457.25 | 457.1 | 457.25 | 2300 |
| 2025-07-08 14:47:00 | 457.2 | 457.3 | 457.2 | 457.3 | 3450 |
| 2025-07-08 14:46:00 | 457.05 | 457.05 | 457.05 | 457.05 | 5750 |
| 2025-07-08 14:45:00 | 457.05 | 457.05 | 457.05 | 457.05 | 0 |
| 2025-07-08 14:44:00 | 457.25 | 457.25 | 456.9 | 457.05 | 14950 |
| 2025-07-08 14:43:00 | 457.3 | 457.3 | 457.2 | 457.2 | 4600 |
| 2025-07-08 14:42:00 | 457.25 | 457.25 | 457.25 | 457.25 | 0 |
| 2025-07-08 14:41:00 | 457.05 | 457.25 | 457.05 | 457.25 | 4600 |
| 2025-07-08 14:40:00 | 457.15 | 457.2 | 456.95 | 457.1 | 42550 |
| 2025-07-08 14:39:00 | 457.2 | 457.5 | 456.95 | 457.05 | 57500 |
| 2025-07-08 14:38:00 | 457.5 | 457.5 | 457.5 | 457.5 | 19550 |
| 2025-07-08 14:37:00 | 457.25 | 457.25 | 457.2 | 457.25 | 3450 |
| 2025-07-08 14:36:00 | 457.2 | 457.2 | 457.05 | 457.05 | 3450 |
| 2025-07-08 14:35:00 | 457.55 | 457.55 | 457.35 | 457.35 | 3450 |
| 2025-07-08 14:34:00 | 457.6 | 457.6 | 457.6 | 457.6 | 6900 |
| 2025-07-08 14:33:00 | 457.15 | 457.55 | 457.15 | 457.55 | 6900 |
| 2025-07-08 14:32:00 | 457.05 | 457.05 | 457.05 | 457.05 | 9200 |
| 2025-07-08 14:31:00 | 457.0 | 457.1 | 457.0 | 457.1 | 4600 |
| 2025-07-08 14:30:00 | 456.9 | 457.0 | 456.9 | 457.0 | 4600 |
| 2025-07-08 14:29:00 | 457.15 | 457.15 | 456.8 | 457.05 | 14950 |
| 2025-07-08 14:28:00 | 457.15 | 457.35 | 457.15 | 457.35 | 2300 |
| 2025-07-08 14:27:00 | 457.15 | 457.15 | 457.15 | 457.15 | 1150 |
| 2025-07-08 14:26:00 | 457.1 | 457.15 | 457.05 | 457.15 | 3450 |
| 2025-07-08 14:25:00 | 456.95 | 457.05 | 456.95 | 457.0 | 3450 |
| 2025-07-08 14:24:00 | 457.0 | 457.0 | 457.0 | 457.0 | 1150 |
| 2025-07-08 14:23:00 | 457.2 | 457.2 | 457.2 | 457.2 | 0 |
| 2025-07-08 14:22:00 | 457.15 | 457.2 | 457.15 | 457.2 | 5750 |
| 2025-07-08 14:21:00 | 456.85 | 456.95 | 456.85 | 456.95 | 4600 |
| 2025-07-08 14:20:00 | 457.1 | 457.35 | 456.9 | 456.9 | 8050 |
| 2025-07-08 14:19:00 | 457.15 | 457.25 | 457.15 | 457.25 | 3450 |
| 2025-07-08 14:18:00 | 457.25 | 457.45 | 457.25 | 457.45 | 8050 |
| 2025-07-08 14:17:00 | 457.2 | 457.2 | 457.05 | 457.05 | 2300 |
| 2025-07-08 14:16:00 | 457.2 | 457.2 | 457.2 | 457.2 | 3450 |
| 2025-07-08 14:15:00 | 457.2 | 457.2 | 457.05 | 457.05 | 6900 |
| 2025-07-08 14:14:00 | 457.35 | 457.35 | 457.1 | 457.35 | 5750 |
| 2025-07-08 14:13:00 | 457.15 | 457.45 | 457.15 | 457.45 | 5750 |
| 2025-07-08 14:12:00 | 457.25 | 457.25 | 457.15 | 457.2 | 8050 |
| 2025-07-08 14:11:00 | 457.8 | 457.85 | 457.4 | 457.4 | 24150 |
| 2025-07-08 14:10:00 | 457.8 | 457.8 | 457.7 | 457.7 | 6900 |
| 2025-07-08 14:09:00 | 457.85 | 457.9 | 457.85 | 457.85 | 5750 |
| 2025-07-08 14:08:00 | 457.65 | 457.9 | 457.6 | 457.8 | 6900 |
| 2025-07-08 14:07:00 | 457.45 | 457.45 | 457.45 | 457.45 | 1150 |
| 2025-07-08 14:06:00 | 457.4 | 457.75 | 457.4 | 457.75 | 3450 |
| 2025-07-08 14:05:00 | 457.55 | 457.8 | 457.5 | 457.8 | 27600 |
| 2025-07-08 14:04:00 | 457.55 | 457.55 | 457.55 | 457.55 | 2300 |
| 2025-07-08 14:03:00 | 457.8 | 457.8 | 457.8 | 457.8 | 0 |
| 2025-07-08 14:02:00 | 457.75 | 457.8 | 457.75 | 457.8 | 4600 |
| 2025-07-08 14:01:00 | 457.45 | 457.45 | 457.45 | 457.45 | 1150 |
| 2025-07-08 14:00:00 | 457.8 | 457.8 | 457.4 | 457.4 | 2300 |
| 2025-07-08 13:59:00 | 457.5 | 457.8 | 457.5 | 457.8 | 2300 |
| 2025-07-08 13:58:00 | 457.6 | 457.75 | 457.6 | 457.75 | 4600 |
| 2025-07-08 13:57:00 | 457.55 | 457.6 | 457.55 | 457.6 | 2300 |
| 2025-07-08 13:56:00 | 457.9 | 457.9 | 457.55 | 457.55 | 3450 |
| 2025-07-08 13:55:00 | 457.9 | 457.9 | 457.9 | 457.9 | 1150 |
| 2025-07-08 13:54:00 | 457.85 | 458.0 | 457.85 | 457.95 | 3450 |
| 2025-07-08 13:53:00 | 457.75 | 457.75 | 457.75 | 457.75 | 1150 |
| 2025-07-08 13:52:00 | 457.65 | 457.8 | 457.65 | 457.8 | 4600 |
| 2025-07-08 13:51:00 | 457.85 | 458.05 | 457.85 | 458.05 | 2300 |
| 2025-07-08 13:50:00 | 457.8 | 458.15 | 457.8 | 458.15 | 8050 |