VEDANTA LIMITED (vedl)
METALS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 412.2 | 412.35 | 412.0 | 412.3 | 47150 |
| 2025-04-25 15:28:00 | 412.0 | 412.25 | 411.85 | 412.2 | 77050 |
| 2025-04-25 15:27:00 | 411.55 | 411.9 | 411.0 | 411.9 | 127650 |
| 2025-04-25 15:26:00 | 412.15 | 412.4 | 411.7 | 411.7 | 133400 |
| 2025-04-25 15:25:00 | 411.7 | 412.25 | 411.7 | 412.15 | 54050 |
| 2025-04-25 15:24:00 | 412.0 | 412.0 | 411.7 | 411.7 | 13800 |
| 2025-04-25 15:23:00 | 411.45 | 412.25 | 411.45 | 411.95 | 121900 |
| 2025-04-25 15:22:00 | 412.4 | 412.4 | 411.45 | 411.45 | 37950 |
| 2025-04-25 15:21:00 | 412.35 | 412.4 | 412.15 | 412.4 | 33350 |
| 2025-04-25 15:20:00 | 413.05 | 413.1 | 412.15 | 412.35 | 221950 |
| 2025-04-25 15:19:00 | 413.45 | 413.45 | 413.05 | 413.05 | 63250 |
| 2025-04-25 15:18:00 | 413.65 | 413.65 | 413.3 | 413.45 | 18400 |
| 2025-04-25 15:17:00 | 413.7 | 413.7 | 413.2 | 413.5 | 54050 |
| 2025-04-25 15:16:00 | 413.75 | 413.95 | 413.7 | 413.7 | 42550 |
| 2025-04-25 15:15:00 | 413.7 | 414.2 | 413.35 | 413.55 | 90850 |
| 2025-04-25 15:14:00 | 413.5 | 414.0 | 413.2 | 414.0 | 70150 |
| 2025-04-25 15:13:00 | 414.25 | 414.45 | 413.6 | 413.6 | 67850 |
| 2025-04-25 15:12:00 | 415.2 | 415.2 | 414.95 | 415.0 | 4600 |
| 2025-04-25 15:11:00 | 415.45 | 415.45 | 415.2 | 415.2 | 47150 |
| 2025-04-25 15:10:00 | 415.0 | 415.45 | 414.9 | 415.45 | 13800 |
| 2025-04-25 15:09:00 | 414.6 | 415.0 | 414.6 | 415.0 | 6900 |
| 2025-04-25 15:08:00 | 414.75 | 414.8 | 414.4 | 414.6 | 57500 |
| 2025-04-25 15:07:00 | 415.7 | 415.7 | 414.65 | 414.85 | 16100 |
| 2025-04-25 15:06:00 | 415.9 | 416.0 | 415.7 | 415.7 | 11500 |
| 2025-04-25 15:05:00 | 415.5 | 415.9 | 415.3 | 415.9 | 14950 |
| 2025-04-25 15:04:00 | 415.0 | 415.5 | 415.0 | 415.5 | 17250 |
| 2025-04-25 15:03:00 | 414.85 | 415.0 | 414.85 | 415.0 | 28750 |
| 2025-04-25 15:02:00 | 415.2 | 415.2 | 414.55 | 414.55 | 6900 |
| 2025-04-25 15:01:00 | 415.6 | 415.6 | 415.1 | 415.2 | 24150 |
| 2025-04-25 15:00:00 | 415.3 | 415.6 | 415.3 | 415.6 | 16100 |
| 2025-04-25 14:59:00 | 415.4 | 415.4 | 415.3 | 415.3 | 13800 |
| 2025-04-25 14:58:00 | 415.7 | 415.7 | 415.4 | 415.4 | 5750 |
| 2025-04-25 14:57:00 | 415.5 | 415.75 | 415.5 | 415.7 | 16100 |
| 2025-04-25 14:56:00 | 416.15 | 416.35 | 415.6 | 415.6 | 11500 |
| 2025-04-25 14:55:00 | 416.1 | 416.2 | 415.75 | 416.2 | 23000 |
| 2025-04-25 14:54:00 | 415.9 | 416.2 | 415.8 | 416.1 | 28750 |
| 2025-04-25 14:53:00 | 415.75 | 416.05 | 415.75 | 415.9 | 18400 |
| 2025-04-25 14:52:00 | 415.25 | 415.75 | 415.25 | 415.75 | 25300 |
| 2025-04-25 14:51:00 | 415.2 | 415.45 | 415.2 | 415.25 | 6900 |
| 2025-04-25 14:50:00 | 415.35 | 415.5 | 415.2 | 415.2 | 20700 |
| 2025-04-25 14:49:00 | 414.55 | 415.2 | 414.55 | 415.2 | 5750 |
| 2025-04-25 14:48:00 | 414.4 | 414.55 | 414.3 | 414.55 | 9200 |
| 2025-04-25 14:47:00 | 414.5 | 414.6 | 414.15 | 414.15 | 16100 |
| 2025-04-25 14:46:00 | 414.85 | 414.85 | 414.5 | 414.5 | 4600 |
| 2025-04-25 14:45:00 | 415.0 | 415.0 | 414.6 | 414.85 | 12650 |
| 2025-04-25 14:44:00 | 414.65 | 415.1 | 414.65 | 415.0 | 6900 |
| 2025-04-25 14:43:00 | 415.0 | 415.0 | 414.55 | 414.55 | 8050 |
| 2025-04-25 14:42:00 | 415.15 | 415.5 | 415.0 | 415.0 | 6900 |
| 2025-04-25 14:41:00 | 415.0 | 415.15 | 415.0 | 415.15 | 6900 |
| 2025-04-25 14:40:00 | 415.8 | 415.8 | 415.0 | 415.0 | 21850 |
| 2025-04-25 14:39:00 | 415.25 | 415.8 | 415.25 | 415.8 | 9200 |
| 2025-04-25 14:38:00 | 415.3 | 415.4 | 415.3 | 415.4 | 3450 |
| 2025-04-25 14:37:00 | 414.7 | 415.35 | 414.7 | 415.3 | 35650 |
| 2025-04-25 14:36:00 | 415.2 | 415.2 | 414.6 | 414.7 | 28750 |
| 2025-04-25 14:35:00 | 415.0 | 415.5 | 415.0 | 415.2 | 5750 |
| 2025-04-25 14:34:00 | 415.0 | 415.1 | 414.7 | 415.0 | 52900 |
| 2025-04-25 14:33:00 | 414.95 | 415.0 | 414.9 | 415.0 | 3450 |
| 2025-04-25 14:32:00 | 416.1 | 416.1 | 414.95 | 414.95 | 58650 |
| 2025-04-25 14:31:00 | 416.15 | 416.3 | 415.95 | 416.1 | 25300 |
| 2025-04-25 14:30:00 | 416.6 | 416.6 | 416.2 | 416.35 | 21850 |
| 2025-04-25 14:29:00 | 416.5 | 416.65 | 416.0 | 416.45 | 13800 |
| 2025-04-25 14:28:00 | 416.6 | 416.6 | 416.5 | 416.5 | 2300 |
| 2025-04-25 14:27:00 | 416.6 | 416.6 | 416.5 | 416.6 | 3450 |
| 2025-04-25 14:26:00 | 416.3 | 416.75 | 416.2 | 416.6 | 41400 |
| 2025-04-25 14:25:00 | 416.2 | 416.6 | 416.2 | 416.3 | 9200 |
| 2025-04-25 14:24:00 | 416.4 | 416.4 | 416.2 | 416.2 | 2300 |
| 2025-04-25 14:23:00 | 416.55 | 416.8 | 416.4 | 416.4 | 23000 |
| 2025-04-25 14:22:00 | 416.55 | 416.55 | 416.55 | 416.55 | 1150 |
| 2025-04-25 14:21:00 | 416.55 | 416.55 | 416.55 | 416.55 | 1150 |
| 2025-04-25 14:20:00 | 417.0 | 417.0 | 417.0 | 417.0 | 0 |
| 2025-04-25 14:19:00 | 416.55 | 417.0 | 416.2 | 417.0 | 27600 |
| 2025-04-25 14:18:00 | 416.2 | 416.55 | 416.2 | 416.55 | 1150 |
| 2025-04-25 14:17:00 | 416.85 | 416.85 | 416.2 | 416.2 | 1150 |
| 2025-04-25 14:16:00 | 415.85 | 416.85 | 415.85 | 416.85 | 10350 |
| 2025-04-25 14:15:00 | 415.65 | 415.85 | 415.65 | 415.85 | 3450 |
| 2025-04-25 14:14:00 | 415.65 | 415.65 | 415.65 | 415.65 | 4600 |
| 2025-04-25 14:13:00 | 415.05 | 415.1 | 415.0 | 415.0 | 10350 |
| 2025-04-25 14:12:00 | 416.0 | 416.0 | 414.5 | 415.05 | 101200 |
| 2025-04-25 14:11:00 | 415.6 | 416.15 | 415.6 | 416.0 | 8050 |
| 2025-04-25 14:10:00 | 416.15 | 416.15 | 415.6 | 415.6 | 35650 |
| 2025-04-25 14:09:00 | 416.1 | 416.15 | 416.1 | 416.15 | 1150 |
| 2025-04-25 14:08:00 | 416.5 | 416.65 | 416.1 | 416.1 | 10350 |
| 2025-04-25 14:07:00 | 417.5 | 417.5 | 415.6 | 416.0 | 216200 |
| 2025-04-25 14:06:00 | 417.5 | 417.5 | 417.5 | 417.5 | 0 |
| 2025-04-25 14:05:00 | 417.4 | 417.5 | 417.4 | 417.5 | 17250 |
| 2025-04-25 14:04:00 | 418.0 | 418.0 | 418.0 | 418.0 | 0 |
| 2025-04-25 14:03:00 | 418.7 | 418.7 | 418.0 | 418.0 | 50600 |
| 2025-04-25 14:02:00 | 418.7 | 418.7 | 418.25 | 418.7 | 56350 |
| 2025-04-25 14:01:00 | 418.3 | 418.7 | 418.15 | 418.7 | 37950 |
| 2025-04-25 14:00:00 | 418.55 | 418.7 | 418.3 | 418.3 | 8050 |
| 2025-04-25 13:59:00 | 418.55 | 418.9 | 418.55 | 418.55 | 19550 |
| 2025-04-25 13:58:00 | 418.2 | 418.6 | 418.1 | 418.5 | 36800 |
| 2025-04-25 13:57:00 | 417.35 | 418.25 | 417.35 | 418.2 | 218500 |
| 2025-04-25 13:56:00 | 417.45 | 417.45 | 417.3 | 417.35 | 2300 |
| 2025-04-25 13:55:00 | 417.15 | 417.45 | 417.15 | 417.45 | 3450 |
| 2025-04-25 13:54:00 | 416.95 | 417.15 | 416.95 | 417.15 | 34500 |
| 2025-04-25 13:53:00 | 417.25 | 417.25 | 416.95 | 416.95 | 9200 |
| 2025-04-25 13:52:00 | 417.45 | 417.45 | 417.45 | 417.45 | 20700 |
| 2025-04-25 13:51:00 | 417.7 | 417.85 | 417.7 | 417.85 | 5750 |
| 2025-04-25 13:50:00 | 417.3 | 417.7 | 417.05 | 417.7 | 3450 |