NSE: VEDL | Series: EQ
-
LTP
439.80
-17.85 (-3.9 %) -
Open
457.50
454.00 -
High
457.65
459.45 -
Low
438.10
449.75 -
Close
439.50
457.65 -
52W High
526.95
16 Dec, 2024 -
52W Low
389.20
03 Mar, 2025
Upper Circuit: 503.42
Lower Circuit: 411.89
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 457.50 | 457.65 | 438.10 | 439.80 | 439.50 | -18.15 | -3.97 | 526.95 | 389.20 | 13,020,114 | 576.76 Crore | 136,906 |
| 02 Apr, 2025 | 454.00 | 459.45 | 449.75 | 456.45 | 457.65 | 0.25 | 0.05 | 526.95 | 389.20 | 4,104,869 | 186.75 Crore | 56,428 |
| 01 Apr, 2025 | 458.00 | 465.70 | 454.60 | 457.25 | 457.40 | -6.00 | -1.29 | 526.95 | 389.20 | 4,385,769 | 201.49 Crore | 61,491 |
| 28 Mar, 2025 | 472.90 | 475.40 | 462.00 | 462.90 | 463.40 | -8.95 | -1.89 | 526.95 | 389.20 | 6,966,128 | 325.88 Crore | 64,022 |
| 27 Mar, 2025 | 463.70 | 474.75 | 461.70 | 471.00 | 472.35 | 8.20 | 1.77 | 526.95 | 389.20 | 7,585,534 | 354.97 Crore | 71,152 |
| 26 Mar, 2025 | 464.40 | 473.40 | 463.10 | 464.50 | 464.15 | 2.35 | 0.51 | 526.95 | 389.20 | 9,260,792 | 433.94 Crore | 79,537 |
| 25 Mar, 2025 | 473.95 | 473.95 | 460.10 | 461.35 | 461.80 | -10.45 | -2.21 | 526.95 | 389.20 | 6,983,464 | 324.22 Crore | 81,140 |
| 24 Mar, 2025 | 469.00 | 476.05 | 465.65 | 472.00 | 472.25 | 4.95 | 1.06 | 526.95 | 389.20 | 7,110,186 | 334.92 Crore | 71,264 |
| 21 Mar, 2025 | 471.40 | 473.15 | 462.00 | 468.80 | 467.30 | -3.45 | -0.73 | 526.95 | 389.20 | 12,194,708 | 569.58 Crore | 81,011 |
| 20 Mar, 2025 | 465.00 | 475.20 | 460.20 | 471.10 | 470.75 | 10.20 | 2.21 | 526.95 | 389.20 | 10,370,120 | 486.59 Crore | 93,230 |
| 19 Mar, 2025 | 464.70 | 465.35 | 459.30 | 460.25 | 460.55 | 0.55 | 0.12 | 526.95 | 389.20 | 5,728,903 | 264.89 Crore | 71,051 |
| 18 Mar, 2025 | 450.95 | 460.80 | 449.05 | 460.15 | 460.00 | 13.05 | 2.92 | 526.95 | 389.20 | 8,039,342 | 367.20 Crore | 89,528 |
| 17 Mar, 2025 | 444.00 | 451.05 | 443.15 | 447.10 | 446.95 | 4.00 | 0.9 | 526.95 | 389.20 | 4,865,003 | 217.47 Crore | 65,402 |
| 13 Mar, 2025 | 447.90 | 450.00 | 442.00 | 442.15 | 442.95 | -2.00 | -0.45 | 526.95 | 389.20 | 5,054,710 | 225.08 Crore | 58,262 |
| 12 Mar, 2025 | 444.90 | 448.35 | 437.90 | 443.20 | 444.95 | 3.40 | 0.77 | 526.95 | 389.20 | 5,120,030 | 227.31 Crore | 59,433 |
| 11 Mar, 2025 | 428.50 | 443.20 | 426.00 | 442.50 | 441.55 | 4.15 | 0.95 | 526.95 | 389.20 | 6,287,024 | 275.46 Crore | 65,699 |
| 10 Mar, 2025 | 445.45 | 451.80 | 436.15 | 436.45 | 437.40 | -8.05 | -1.81 | 526.95 | 389.20 | 6,433,534 | 285.41 Crore | 75,303 |
| 07 Mar, 2025 | 442.85 | 450.10 | 441.60 | 445.00 | 445.45 | 2.50 | 0.56 | 526.95 | 389.20 | 7,860,045 | 350.59 Crore | 118,628 |
| 06 Mar, 2025 | 434.00 | 446.85 | 431.25 | 441.85 | 442.95 | 14.00 | 3.26 | 526.95 | 389.20 | 13,001,883 | 572.95 Crore | 115,060 |
| 05 Mar, 2025 | 400.90 | 430.40 | 400.90 | 427.80 | 428.95 | 22.20 | 5.46 | 526.95 | 389.20 | 14,319,490 | 603.77 Crore | 134,851 |
| 04 Mar, 2025 | 401.15 | 409.30 | 394.80 | 407.90 | 406.75 | -2.40 | -0.59 | 526.95 | 389.20 | 7,083,802 | 286.76 Crore | 88,772 |
| 03 Mar, 2025 | 399.95 | 411.25 | 389.20 | 409.40 | 409.15 | 14.40 | 3.65 | 526.95 | 389.20 | 10,995,655 | 441.68 Crore | 123,090 |