Vedanta (VEDL) | Historial de Precios y Rendimientos | 2012 - 2026
Vedanta Ltd. Large-cap Basic Materials
Gráfico de Precios Históricos de Vedanta
Datos de Precios Históricos de Vedanta
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹302,50 | -2,31% | ₹313,15 | ₹318,45 | ₹300,40 | 28,4M |
| 12 jun. 2026 | ₹309,65 | +1,56% | ₹314,00 | ₹314,00 | ₹303,70 | 18,6M |
| 11 jun. 2026 | ₹304,90 | +1,87% | ₹295,05 | ₹310,00 | ₹292,80 | 21,8M |
| 10 jun. 2026 | ₹299,30 | -2,27% | ₹306,30 | ₹306,40 | ₹296,40 | 13,6M |
| 9 jun. 2026 | ₹306,25 | +0,66% | ₹305,00 | ₹309,80 | ₹303,25 | 12,4M |
| 8 jun. 2026 | ₹304,25 | -3,60% | ₹311,00 | ₹314,80 | ₹301,65 | 14,5M |
| 5 jun. 2026 | ₹315,60 | -3,63% | ₹329,60 | ₹329,70 | ₹312,35 | 20,8M |
| 4 jun. 2026 | ₹327,50 | -0,21% | ₹328,20 | ₹330,80 | ₹325,00 | 13,7M |
| 3 jun. 2026 | ₹328,20 | -1,60% | ₹333,55 | ₹334,00 | ₹325,00 | 20,2M |
| 2 jun. 2026 | ₹333,55 | -1,07% | ₹336,45 | ₹343,50 | ₹328,20 | 30,2M |
| 1 jun. 2026 | ₹337,15 | -4,38% | ₹355,10 | ₹356,65 | ₹335,05 | 21,6M |
| 29 may. 2026 | ₹352,60 | -0,59% | ₹359,95 | ₹360,00 | ₹350,00 | 32,7M |
| 28 may. 2026 | ₹354,70 | 0,00% | ₹354,70 | ₹354,70 | ₹354,70 | N/A |
| 27 may. 2026 | ₹354,70 | +2,84% | ₹347,40 | ₹357,95 | ₹345,90 | 27,0M |
| 26 may. 2026 | ₹344,90 | +3,73% | ₹332,50 | ₹348,50 | ₹332,15 | 39,8M |
| 25 may. 2026 | ₹332,50 | +0,77% | ₹333,00 | ₹335,40 | ₹330,50 | 11,1M |
| 22 may. 2026 | ₹329,95 | +0,06% | ₹331,00 | ₹333,60 | ₹327,00 | 14,1M |
| 21 may. 2026 | ₹329,75 | -1,20% | ₹338,00 | ₹338,25 | ₹328,90 | 14,5M |
| 20 may. 2026 | ₹333,75 | -1,16% | ₹332,55 | ₹339,45 | ₹331,45 | 21,0M |
| 19 may. 2026 | ₹337,65 | +3,26% | ₹325,40 | ₹339,00 | ₹325,40 | 35,1M |
| 18 may. 2026 | ₹327,00 | -1,22% | ₹323,90 | ₹329,35 | ₹320,65 | 21,1M |
| 15 may. 2026 | ₹331,05 | -2,32% | ₹338,90 | ₹338,90 | ₹325,00 | 56,4M |
| 14 may. 2026 | ₹338,90 | +4,81% | ₹329,00 | ₹340,65 | ₹325,10 | 77,6M |
| 13 may. 2026 | ₹323,35 | +6,00% | ₹311,95 | ₹325,50 | ₹308,80 | 72,7M |
| 12 may. 2026 | ₹305,05 | +2,23% | ₹298,10 | ₹309,90 | ₹298,10 | 47,6M |
| 11 may. 2026 | ₹298,40 | +0,66% | ₹296,60 | ₹301,55 | ₹294,20 | 25,7M |
| 8 may. 2026 | ₹296,45 | -2,93% | ₹305,65 | ₹306,40 | ₹295,90 | 32,7M |
| 7 may. 2026 | ₹305,40 | -3,48% | ₹319,90 | ₹322,75 | ₹303,60 | 64,7M |
| 6 may. 2026 | ₹316,40 | +4,11% | ₹310,00 | ₹318,00 | ₹308,60 | 75,1M |
| 5 may. 2026 | ₹303,90 | +3,14% | ₹296,95 | ₹305,90 | ₹292,00 | 69,6M |
| 4 may. 2026 | ₹294,65 | +8,51% | ₹277,00 | ₹296,00 | ₹274,95 | 86,3M |
| 1 may. 2026 | ₹271,55 | 0,00% | ₹271,55 | ₹271,55 | ₹271,55 | N/A |
| 30 abr. 2026 | ₹271,55 | -64,90% | ₹289,50 | ₹292,00 | ₹268,70 | 73,9M |
| 29 abr. 2026 | ₹773,60 | +4,64% | ₹745,00 | ₹780,00 | ₹732,20 | 54,7M |
| 28 abr. 2026 | ₹739,30 | -0,43% | ₹747,00 | ₹757,95 | ₹728,70 | 38,0M |
| 27 abr. 2026 | ₹742,50 | +2,99% | ₹724,25 | ₹746,60 | ₹720,55 | 22,4M |
| 24 abr. 2026 | ₹720,95 | -1,99% | ₹734,95 | ₹734,95 | ₹707,60 | 19,1M |
| 23 abr. 2026 | ₹735,60 | -2,83% | ₹758,80 | ₹758,80 | ₹733,05 | 17,5M |
| 22 abr. 2026 | ₹757,00 | -1,28% | ₹769,70 | ₹773,85 | ₹755,50 | 14,3M |
| 21 abr. 2026 | ₹766,80 | -0,54% | ₹791,70 | ₹795,00 | ₹763,15 | 30,6M |
| 20 abr. 2026 | ₹771,00 | -2,10% | ₹782,95 | ₹782,95 | ₹768,15 | 10,6M |
| 17 abr. 2026 | ₹787,50 | +0,59% | ₹782,85 | ₹791,15 | ₹772,40 | 9,9M |
| 16 abr. 2026 | ₹782,85 | +2,19% | ₹772,00 | ₹787,85 | ₹770,30 | 15,2M |
| 15 abr. 2026 | ₹766,05 | +1,79% | ₹752,00 | ₹768,00 | ₹741,10 | 23,1M |
| 13 abr. 2026 | ₹752,55 | +0,99% | ₹735,00 | ₹754,60 | ₹734,00 | 12,6M |
| 10 abr. 2026 | ₹745,15 | +1,11% | ₹740,00 | ₹746,50 | ₹731,75 | 15,3M |
| 9 abr. 2026 | ₹737,00 | +2,16% | ₹725,00 | ₹739,00 | ₹722,30 | 15,5M |
| 8 abr. 2026 | ₹721,40 | +1,14% | ₹734,00 | ₹735,00 | ₹717,30 | 16,4M |
| 7 abr. 2026 | ₹713,25 | +3,37% | ₹700,05 | ₹718,95 | ₹693,00 | 21,0M |
| 6 abr. 2026 | ₹690,00 | +0,34% | ₹687,75 | ₹708,40 | ₹686,80 | 13,0M |
| 2 abr. 2026 | ₹687,65 | +1,54% | ₹669,90 | ₹689,60 | ₹652,80 | 16,0M |
| 1 abr. 2026 | ₹677,20 | +3,42% | ₹664,00 | ₹689,50 | ₹663,15 | 16,8M |
| 30 mar. 2026 | ₹654,80 | +0,83% | ₹652,95 | ₹678,60 | ₹650,25 | 24,5M |
| 27 mar. 2026 | ₹649,40 | -3,02% | ₹655,45 | ₹666,70 | ₹648,05 | 17,2M |
| 25 mar. 2026 | ₹669,65 | +2,77% | ₹661,00 | ₹673,80 | ₹659,00 | 12,9M |
| 24 mar. 2026 | ₹651,60 | +0,91% | ₹664,00 | ₹664,00 | ₹643,55 | 14,3M |
| 23 mar. 2026 | ₹645,75 | -3,93% | ₹660,00 | ₹660,90 | ₹634,25 | 22,0M |
| 20 mar. 2026 | ₹672,20 | +1,03% | ₹670,00 | ₹688,15 | ₹664,40 | 26,0M |
| 19 mar. 2026 | ₹665,35 | -2,01% | ₹667,00 | ₹688,70 | ₹660,40 | 13,8M |
| 18 mar. 2026 | ₹679,00 | -2,91% | ₹700,00 | ₹700,00 | ₹674,50 | 11,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹309,65 | -1,89% | ₹311,00 | ₹314,80 | ₹292,80 | 80,9M |
| 1 jun. 2026 | ₹315,60 | -10,49% | ₹355,10 | ₹356,65 | ₹312,35 | 106,6M |
| 25 may. 2026 | ₹352,60 | +6,86% | ₹333,00 | ₹360,00 | ₹330,50 | 110,6M |
| 18 may. 2026 | ₹329,95 | -0,33% | ₹323,90 | ₹339,45 | ₹320,65 | 105,8M |
| 11 may. 2026 | ₹331,05 | +11,67% | ₹296,60 | ₹340,65 | ₹294,20 | 280,0M |
| 4 may. 2026 | ₹296,45 | +9,17% | ₹277,00 | ₹322,75 | ₹274,95 | 328,3M |
| 27 abr. 2026 | ₹271,55 | -62,33% | ₹724,25 | ₹780,00 | ₹268,70 | 188,9M |
| 20 abr. 2026 | ₹720,95 | -8,45% | ₹782,95 | ₹795,00 | ₹707,60 | 91,9M |
| 13 abr. 2026 | ₹787,50 | +5,68% | ₹735,00 | ₹791,15 | ₹734,00 | 60,8M |
| 6 abr. 2026 | ₹745,15 | +8,36% | ₹687,75 | ₹746,50 | ₹686,80 | 81,2M |
| 30 mar. 2026 | ₹687,65 | +5,89% | ₹652,95 | ₹689,60 | ₹650,25 | 57,2M |
| 23 mar. 2026 | ₹649,40 | -3,39% | ₹660,00 | ₹673,80 | ₹634,25 | 66,4M |
| 16 mar. 2026 | ₹672,20 | -2,52% | ₹688,00 | ₹702,35 | ₹660,40 | 71,8M |
| 9 mar. 2026 | ₹689,55 | -4,36% | ₹709,05 | ₹743,50 | ₹684,45 | 66,6M |
| 2 mar. 2026 | ₹721,00 | +0,36% | ₹695,00 | ₹737,90 | ₹691,90 | 63,5M |
| 23 feb. 2026 | ₹718,40 | +5,27% | ₹695,00 | ₹738,35 | ₹670,30 | 71,5M |
| 16 feb. 2026 | ₹682,45 | +1,31% | ₹669,00 | ₹688,80 | ₹660,30 | 39,3M |
| 9 feb. 2026 | ₹673,65 | +0,39% | ₹682,00 | ₹709,00 | ₹662,55 | 57,3M |
| 2 feb. 2026 | ₹671,05 | +2,43% | ₹653,35 | ₹700,00 | ₹639,05 | 105,3M |
| 26 ene. 2026 | ₹655,15 | -4,24% | ₹697,10 | ₹769,80 | ₹613,40 | 177,6M |
| 19 ene. 2026 | ₹684,15 | +0,21% | ₹684,95 | ₹699,00 | ₹659,00 | 92,2M |
| 12 ene. 2026 | ₹682,70 | +11,95% | ₹619,85 | ₹686,00 | ₹614,80 | 104,8M |
| 5 ene. 2026 | ₹609,85 | -1,15% | ₹620,50 | ₹629,90 | ₹595,00 | 58,2M |
| 29 dic. 2025 | ₹616,95 | +2,66% | ₹609,00 | ₹618,45 | ₹590,40 | 62,1M |
| 22 dic. 2025 | ₹600,95 | +3,33% | ₹590,00 | ₹607,90 | ₹581,50 | 51,9M |
| 15 dic. 2025 | ₹581,60 | +6,99% | ₹540,95 | ₹583,40 | ₹539,35 | 109,8M |
| 8 dic. 2025 | ₹543,60 | +3,64% | ₹524,30 | ₹546,55 | ₹502,35 | 59,7M |
| 1 dic. 2025 | ₹524,50 | -0,29% | ₹535,00 | ₹543,00 | ₹517,80 | 58,5M |
| 24 nov. 2025 | ₹526,00 | +5,96% | ₹498,15 | ₹530,80 | ₹493,80 | 41,8M |
| 17 nov. 2025 | ₹496,40 | -5,51% | ₹526,95 | ₹528,00 | ₹494,55 | 30,3M |
| 10 nov. 2025 | ₹525,35 | +2,00% | ₹521,00 | ₹535,50 | ₹515,55 | 45,5M |
| 3 nov. 2025 | ₹515,05 | +4,36% | ₹502,00 | ₹517,60 | ₹497,50 | 42,0M |
| 27 oct. 2025 | ₹493,55 | -0,41% | ₹501,00 | ₹524,40 | ₹491,20 | 70,3M |
| 20 oct. 2025 | ₹495,60 | +4,55% | ₹476,00 | ₹501,05 | ₹472,05 | 41,8M |
| 13 oct. 2025 | ₹474,05 | -1,69% | ₹479,50 | ₹489,10 | ₹467,55 | 41,0M |
| 6 oct. 2025 | ₹482,20 | +2,39% | ₹474,95 | ₹485,00 | ₹465,60 | 54,4M |
| 29 sept. 2025 | ₹470,95 | +5,13% | ₹451,00 | ₹479,90 | ₹447,65 | 57,4M |
| 22 sept. 2025 | ₹447,95 | -1,68% | ₹455,00 | ₹464,00 | ₹445,10 | 44,6M |
| 15 sept. 2025 | ₹455,60 | +1,04% | ₹455,05 | ₹471,00 | ₹444,00 | 69,5M |
| 8 sept. 2025 | ₹450,90 | +1,21% | ₹441,00 | ₹455,00 | ₹431,95 | 46,6M |
| 1 sept. 2025 | ₹445,50 | +5,91% | ₹422,80 | ₹446,80 | ₹422,80 | 40,2M |
| 25 ago. 2025 | ₹420,65 | -5,31% | ₹446,90 | ₹451,50 | ₹420,00 | 38,9M |
| 18 ago. 2025 | ₹444,25 | +3,27% | ₹440,00 | ₹452,80 | ₹433,10 | 61,3M |
| 11 ago. 2025 | ₹430,20 | -0,29% | ₹432,00 | ₹445,30 | ₹426,65 | 21,6M |
| 4 ago. 2025 | ₹431,45 | +1,65% | ₹424,40 | ₹442,55 | ₹422,20 | 19,9M |
| 28 jul. 2025 | ₹424,45 | -4,31% | ₹443,50 | ₹443,70 | ₹422,35 | 21,9M |
| 21 jul. 2025 | ₹443,55 | -0,50% | ₹451,60 | ₹457,35 | ₹442,55 | 19,7M |
| 14 jul. 2025 | ₹445,80 | +0,69% | ₹440,60 | ₹451,25 | ₹439,30 | 20,7M |
| 7 jul. 2025 | ₹442,75 | -3,55% | ₹459,00 | ₹461,50 | ₹420,65 | 69,4M |
| 30 jun. 2025 | ₹459,05 | -1,01% | ₹466,05 | ₹475,00 | ₹455,10 | 51,5M |
| 23 jun. 2025 | ₹463,75 | +3,72% | ₹444,00 | ₹471,00 | ₹439,50 | 54,2M |
| 16 jun. 2025 | ₹447,10 | -2,40% | ₹464,00 | ₹467,75 | ₹436,80 | 53,8M |
| 9 jun. 2025 | ₹458,10 | +2,24% | ₹452,50 | ₹473,10 | ₹446,60 | 46,9M |
| 2 jun. 2025 | ₹448,05 | +2,87% | ₹433,80 | ₹449,50 | ₹425,90 | 36,7M |
| 26 may. 2025 | ₹435,55 | -1,02% | ₹444,05 | ₹457,50 | ₹435,00 | 39,1M |
| 19 may. 2025 | ₹440,05 | -0,26% | ₹442,00 | ₹449,60 | ₹431,50 | 26,4M |
| 12 may. 2025 | ₹441,20 | +8,16% | ₹419,95 | ₹448,40 | ₹417,85 | 48,6M |
| 5 may. 2025 | ₹407,90 | -1,64% | ₹415,65 | ₹424,60 | ₹398,60 | 41,7M |
| 28 abr. 2025 | ₹414,70 | +0,34% | ₹414,00 | ₹423,25 | ₹408,95 | 41,4M |
| 21 abr. 2025 | ₹413,30 | +3,31% | ₹404,00 | ₹431,00 | ₹400,05 | 48,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹309,65 | -12,18% | ₹355,10 | ₹356,65 | ₹292,80 | 187,5M |
| 1 may. 2026 | ₹352,60 | +29,85% | ₹271,55 | ₹360,00 | ₹271,55 | 824,8M |
| 1 abr. 2026 | ₹271,55 | -58,53% | ₹664,00 | ₹795,00 | ₹268,70 | 455,6M |
| 1 mar. 2026 | ₹654,80 | -8,85% | ₹695,00 | ₹743,50 | ₹634,25 | 292,7M |
| 1 feb. 2026 | ₹718,40 | +5,41% | ₹635,00 | ₹738,35 | ₹613,40 | 320,8M |
| 1 ene. 2026 | ₹681,55 | +12,76% | ₹603,00 | ₹769,80 | ₹595,00 | 398,9M |
| 1 dic. 2025 | ₹604,40 | +14,90% | ₹535,00 | ₹616,00 | ₹502,35 | 328,4M |
| 1 nov. 2025 | ₹526,00 | +6,57% | ₹502,00 | ₹535,50 | ₹493,80 | 159,5M |
| 1 oct. 2025 | ₹493,55 | +5,96% | ₹468,55 | ₹524,40 | ₹458,50 | 236,7M |
| 1 sept. 2025 | ₹465,80 | +10,73% | ₹422,80 | ₹471,00 | ₹422,80 | 229,1M |
| 1 ago. 2025 | ₹420,65 | -1,17% | ₹425,10 | ₹452,80 | ₹420,00 | 146,0M |
| 1 jul. 2025 | ₹425,65 | -7,64% | ₹462,00 | ₹475,00 | ₹420,65 | 172,4M |
| 1 jun. 2025 | ₹460,85 | +5,81% | ₹433,80 | ₹473,10 | ₹425,90 | 198,0M |
| 1 may. 2025 | ₹435,55 | +3,90% | ₹421,00 | ₹457,50 | ₹398,60 | 169,8M |
| 1 abr. 2025 | ₹419,20 | -9,54% | ₹458,00 | ₹465,70 | ₹363,00 | 229,1M |
| 1 mar. 2025 | ₹463,40 | +17,39% | ₹399,95 | ₹476,05 | ₹389,20 | 147,2M |
| 1 feb. 2025 | ₹394,75 | -10,57% | ₹444,95 | ₹456,90 | ₹392,35 | 195,1M |
| 1 ene. 2025 | ₹441,40 | -0,69% | ₹444,75 | ₹467,80 | ₹412,00 | 149,8M |
| 1 dic. 2024 | ₹444,45 | -2,00% | ₹453,50 | ₹526,95 | ₹437,25 | 244,5M |
| 1 nov. 2024 | ₹453,50 | -2,27% | ₹465,00 | ₹476,45 | ₹430,25 | 155,9M |
| 1 oct. 2024 | ₹464,05 | -9,48% | ₹510,30 | ₹521,35 | ₹449,05 | 210,3M |
| 1 sept. 2024 | ₹512,65 | +9,44% | ₹472,70 | ₹523,65 | ₹424,55 | 371,4M |
| 1 ago. 2024 | ₹468,45 | +3,93% | ₹458,00 | ₹473,20 | ₹404,25 | 257,2M |
| 1 jul. 2024 | ₹450,75 | -0,72% | ₹457,00 | ₹479,60 | ₹410,55 | 386,5M |
| 1 jun. 2024 | ₹454,00 | +0,89% | ₹472,00 | ₹479,00 | ₹366,30 | 419,4M |
| 1 may. 2024 | ₹450,00 | +13,11% | ₹400,00 | ₹506,75 | ₹392,00 | 349,5M |
| 1 abr. 2024 | ₹397,85 | +46,46% | ₹273,50 | ₹409,95 | ₹273,35 | 522,6M |
| 1 mar. 2024 | ₹271,65 | +1,34% | ₹265,10 | ₹289,25 | ₹249,50 | 177,9M |
| 1 feb. 2024 | ₹268,05 | -2,12% | ₹275,45 | ₹285,85 | ₹260,70 | 288,0M |
| 1 ene. 2024 | ₹273,85 | +5,92% | ₹258,55 | ₹278,05 | ₹250,65 | 225,5M |
| 1 dic. 2023 | ₹258,55 | +10,80% | ₹234,80 | ₹266,40 | ₹233,55 | 245,6M |
| 1 nov. 2023 | ₹233,35 | +7,73% | ₹217,00 | ₹246,00 | ₹216,30 | 154,7M |
| 1 oct. 2023 | ₹216,60 | -2,67% | ₹230,00 | ₹233,75 | ₹211,20 | 179,0M |
| 1 sept. 2023 | ₹222,55 | -4,20% | ₹232,30 | ₹246,55 | ₹208,00 | 225,1M |
| 1 ago. 2023 | ₹232,30 | -15,83% | ₹279,00 | ₹279,00 | ₹231,60 | 446,5M |
| 1 jul. 2023 | ₹276,00 | -0,70% | ₹279,30 | ₹286,40 | ₹270,30 | 141,3M |
| 1 jun. 2023 | ₹277,95 | -0,13% | ₹278,00 | ₹284,35 | ₹274,30 | 99,9M |
| 1 may. 2023 | ₹278,30 | -0,38% | ₹282,00 | ₹300,95 | ₹268,50 | 203,3M |
| 1 abr. 2023 | ₹279,35 | +1,79% | ₹277,95 | ₹287,25 | ₹266,00 | 138,9M |
| 1 mar. 2023 | ₹274,45 | +2,27% | ₹267,05 | ₹294,60 | ₹266,15 | 297,6M |
| 1 feb. 2023 | ₹268,35 | -19,27% | ₹337,00 | ₹338,25 | ₹261,95 | 190,1M |
| 1 ene. 2023 | ₹332,40 | +7,78% | ₹309,95 | ₹340,75 | ₹306,20 | 190,6M |
| 1 dic. 2022 | ₹308,40 | +1,33% | ₹306,00 | ₹322,20 | ₹281,80 | 192,4M |
| 1 nov. 2022 | ₹304,35 | +8,39% | ₹281,55 | ₹324,60 | ₹281,00 | 357,2M |
| 1 oct. 2022 | ₹280,80 | +3,98% | ₹271,00 | ₹305,50 | ₹265,60 | 181,8M |
| 1 sept. 2022 | ₹270,05 | -0,07% | ₹263,50 | ₹320,90 | ₹255,20 | 362,0M |
| 1 ago. 2022 | ₹270,25 | +6,27% | ₹256,75 | ₹275,00 | ₹245,75 | 202,9M |
| 1 jul. 2022 | ₹254,30 | +14,04% | ₹221,10 | ₹261,45 | ₹206,00 | 401,3M |
| 1 jun. 2022 | ₹223,00 | -30,51% | ₹320,50 | ₹325,20 | ₹216,10 | 354,1M |
| 1 may. 2022 | ₹320,90 | -21,42% | ₹408,00 | ₹412,00 | ₹279,55 | 330,8M |
| 1 abr. 2022 | ₹408,35 | +1,24% | ₹405,30 | ₹440,75 | ₹397,05 | 142,9M |
| 1 mar. 2022 | ₹403,35 | +6,06% | ₹384,00 | ₹417,85 | ₹353,80 | 310,5M |
| 1 feb. 2022 | ₹380,30 | +18,20% | ₹323,90 | ₹385,85 | ₹322,00 | 232,4M |
| 1 ene. 2022 | ₹321,75 | -5,70% | ₹341,00 | ₹357,40 | ₹307,20 | 241,6M |
| 1 dic. 2021 | ₹341,20 | +0,69% | ₹344,00 | ₹361,65 | ₹315,65 | 237,7M |
| 1 nov. 2021 | ₹338,85 | +11,46% | ₹312,00 | ₹373,20 | ₹290,30 | 776,6M |
| 1 oct. 2021 | ₹304,00 | +5,68% | ₹285,80 | ₹385,90 | ₹283,15 | 350,4M |
| 1 sept. 2021 | ₹287,65 | -5,00% | ₹305,00 | ₹317,25 | ₹282,95 | 258,5M |
| 1 ago. 2021 | ₹302,80 | +0,31% | ₹303,10 | ₹341,45 | ₹261,00 | 496,9M |
| 1 jul. 2021 | ₹301,85 | +14,84% | ₹264,20 | ₹306,35 | ₹255,00 | 187,0M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹309,65 | -48,77% | - | -48,77% | ₹603,00 | ₹795,00 | ₹268,70 | 2,5B |
| 2025 | ₹604,40 | +35,99% | ₹23,00 | +41,16% | ₹444,75 | ₹616,00 | ₹363,00 | 2,4B |
| 2024 | ₹444,45 | +71,90% | ₹43,50 | +88,72% | ₹258,55 | ₹526,95 | ₹249,50 | 3,6B |
| 2023 | ₹258,55 | -16,16% | ₹62,50 | +4,00% | ₹309,95 | ₹340,75 | ₹208,00 | 2,5B |
| 2022 | ₹308,40 | -9,61% | ₹81,50 | +14,29% | ₹341,00 | ₹440,75 | ₹206,00 | 3,3B |
| 2021 | ₹341,20 | +111,40% | ₹45,50 | +139,52% | ₹161,80 | ₹385,90 | ₹160,00 | 4,4B |
| 2020 | ₹161,40 | +5,87% | ₹13,40 | +14,64% | ₹152,80 | ₹170,70 | ₹60,20 | 7,4B |
| 2019 | ₹152,45 | -24,60% | ₹1,85 | -23,69% | ₹202,50 | ₹202,85 | ₹125,30 | 2,9B |
| 2018 | ₹202,20 | -38,71% | ₹38,20 | -27,17% | ₹331,00 | ₹355,70 | ₹190,05 | 3,3B |
| 2017 | ₹329,90 | +52,63% | ₹17,70 | +60,81% | ₹216,45 | ₹346,40 | ₹214,50 | 2,6B |
| 2016 | ₹216,15 | +139,10% | ₹1,75 | +141,03% | ₹90,90 | ₹248,65 | ₹58,15 | 4,0B |
| 2015 | ₹90,40 | -57,86% | ₹5,85 | -55,12% | ₹213,70 | ₹233,40 | ₹76,70 | 1,9B |
| 2014 | ₹214,50 | +6,21% | ₹3,50 | +7,94% | ₹202,55 | ₹318,30 | ₹168,85 | 1,5B |
| 2013 | ₹201,95 | +3,33% | ₹1,60 | +4,14% | ₹197,00 | ₹209,40 | ₹119,30 | 1,1B |
| 2012 | ₹195,45 | +19,61% | ₹4,00 | +22,08% | ₹162,05 | ₹270,00 | ₹153,05 | 661,7M |
| 2011 | ₹163,40 | -50,27% | ₹3,50 | -49,22% | ₹333,40 | ₹346,50 | ₹148,30 | 651,5M |
| 2010 | ₹328,55 | -20,02% | ₹3,25 | -19,23% | ₹411,10 | ₹495,00 | ₹285,00 | 1,3B |
| 2009 | ₹410,80 | +378,51% | ₹2,25 | +380,91% | ₹93,80 | ₹439,70 | ₹66,15 | 1,9B |
| 2008 | ₹85,85 | -55,07% | ₹0,22 | -54,95% | ₹191,00 | ₹220,00 | ₹60,15 | 1,6B |
| 2007 | ₹191,06 | +170,82% | ₹0,19 | +171,09% | ₹70,75 | ₹197,00 | ₹70,00 | 1,5B |
| 2006 | ₹70,55 | +39,59% | ₹0,19 | +39,95% | ₹52,45 | ₹80,75 | ₹40,45 | 911,0M |
| 2005 | ₹50,54 | +95,74% | ₹0,11 | +96,16% | ₹25,98 | ₹57,15 | ₹21,72 | 3,7B |
| 2004 | ₹25,82 | +73,99% | ₹0,01 | +74,06% | ₹15,10 | ₹26,50 | ₹5,86 | 4,0B |
| 2003 | ₹14,84 | +762,79% | - | +762,79% | ₹1,77 | ₹16,12 | ₹0,94 | 1,8B |
| 2002 | ₹1,72 | +37,60% | - | +37,60% | ₹1,27 | ₹3,12 | ₹1,13 | 830,1M |
| 2001 | ₹1,25 | -32,43% | - | -32,43% | ₹1,82 | ₹2,85 | ₹1,03 | 297,1M |
| 2000 | ₹1,85 | -31,23% | - | -31,23% | ₹2,78 | ₹3,08 | ₹0,93 | 154,4M |
| 1999 | ₹2,69 | -15,94% | - | -15,94% | ₹3,20 | ₹5,60 | ₹2,01 | 384,3M |
| 1998 | ₹3,20 | -28,89% | - | -28,89% | ₹4,50 | ₹8,80 | ₹2,59 | 260,9M |
| 1997 | ₹4,50 | -23,73% | - | -23,73% | ₹5,93 | ₹7,55 | ₹4,47 | 8,9M |
| 1996 | ₹5,90 | 0,00% | - | 0,00% | ₹10,76 | ₹11,12 | ₹3,78 | 16,6M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Vedanta Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Vedanta Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Vedanta
VEDL
|
2,82T Large-cap | -0,58 % | -8,62 % | -55,88 % | -44,94 % | -49,81 % | -32,41 % | 10,57 % | 23,05 % | 152,67 % | 13,80 % | 501,85 % |
|
Orissa Minerals
ORISSAMINE
|
23,91B Small-cap | 1,41 % | -1,64 % | 14,48 % | -16,65 % | -19,42 % | -19,58 % | 40,04 % | 13,95 % | 84,08 % | -16,25 % | 8,97 % |
|
Ashapura Minechem
ASHAPURMIN
|
59,27B Mid-cap | 5,72 % | 10,98 % | 43,82 % | -6,20 % | -17,77 % | 78,69 % | 422,70 % | 341,36 % | 960,61 % | 3.243,24 % | 713,89 % |
|
MOIL Limited
MOIL
|
65,57B Mid-cap | 1,68 % | -3,65 % | 19,23 % | -11,81 % | -19,60 % | -23,76 % | 79,47 % | 57,57 % | 146,85 % | 70,77 % | 26,50 % |
|
Hindustan Zinc
HINDZINC
|
2,50T Large-cap | 1,41 % | -11,59 % | 5,62 % | -0,74 % | -7,86 % | 8,88 % | 83,88 % | 70,23 % | 225,62 % | 330,53 % | 36.494,77 % |
|
JG Chemicals
JGCHEM
|
15,97B Small-cap | 1,26 % | 9,50 % | 30,03 % | 18,69 % | 22,02 % | 11,18 % | 120,39 % | 120,39 % | 120,39 % | 120,39 % | 120,39 % |
Calcule sus Rendimientos de Inversión en Vedanta
Análisis de Rendimiento de Inversión a Largo Plazo
Vedanta stock price in Jul 2016 was ₹169,30, A ₹1.000,00 lump sum investment in Vedanta made 9 years ago would be worth approximately ₹3.729,47 today, representing a outstanding return of 272,95 %. This translates to an annualized return (CAGR) of 14,21 %. During this period, Vedanta paid out ₹328,90 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.729,47
Rendimiento Anual (TCAC)
14,21 %
Dividendos Totales
₹1.942,71
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Vedanta (VEDL) durante los últimos 12 meses?
Durante los últimos 12 meses, Vedanta ha entregado un rendimiento total de -32,4%.
- Máximo de 52 semanas alcanzó 795,00 INR el N/A.
- Mínimo de 52 semanas tocó 268,70 INR el N/A.
- Precio Actual cotizando a 302,50 INR al July 19, 2026.
- ¿Cuál es el rendimiento total de la acción de Vedanta (VEDL) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Vedanta (vedl) habría crecido a aproximadamente 12 305,00 INR al July 19, 2026, representando un rendimiento total de 23,1%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 4,2% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Vedanta con el sector Basic Materials?
Vedanta (vedl) ha entregado un rendimiento anualizado de 9,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Vedanta habría crecido a 25 267,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Vedanta?
Vedanta (vedl) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 152,7%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Vedanta ha logrado históricamente?
Vedanta (vedl) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+10,6%), 5 years (+23,1%), 10 years (+152,7%)
Rendimientos negativos: 12 months (-32,4%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.