VEDANTA LIMITED - Price History
Monthly price history for VEDL.BO (VEDANTA LIMITED)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹433.20 | ₹433.20 |
| April 2024 | ₹397.90 | ₹397.90 |
| March 2024 | ₹271.65 | ₹271.65 |
| February 2024 | ₹268.05 | ₹268.05 |
| January 2024 | ₹273.85 | ₹273.85 |
| December 2023 | ₹258.55 | ₹258.55 |
| November 2023 | ₹223.54 | ₹233.35 |
| October 2023 | ₹207.50 | ₹216.60 |
| September 2023 | ₹213.20 | ₹222.55 |
| August 2023 | ₹222.54 | ₹232.30 |
| July 2023 | ₹264.40 | ₹276 |
| June 2023 | ₹266.27 | ₹277.95 |
| May 2023 | ₹266.60 | ₹278.30 |
| April 2023 | ₹251.12 | ₹279.35 |
| March 2023 | ₹229.05 | ₹274.45 |
| February 2023 | ₹223.96 | ₹268.35 |
| January 2023 | ₹266.81 | ₹332.40 |
| December 2022 | ₹247.55 | ₹308.40 |
| November 2022 | ₹244.30 | ₹304.35 |
| October 2022 | ₹212.69 | ₹280.80 |
| September 2022 | ₹204.55 | ₹270.05 |
| August 2022 | ₹204.70 | ₹270.25 |
| July 2022 | ₹192.62 | ₹254.30 |
| June 2022 | ₹156.15 | ₹223 |
| May 2022 | ₹224.69 | ₹320.90 |
| April 2022 | ₹263.70 | ₹408.35 |
| March 2022 | ₹260.47 | ₹403.35 |
| February 2022 | ₹237.21 | ₹380.30 |
| January 2022 | ₹200.69 | ₹321.75 |
| December 2021 | ₹212.83 | ₹341.20 |
| November 2021 | ₹203.38 | ₹338.85 |
| October 2021 | ₹182.46 | ₹304 |
| September 2021 | ₹172.65 | ₹287.65 |
| August 2021 | ₹170.96 | ₹302.80 |
| July 2021 | ₹170.43 | ₹301.85 |
| June 2021 | ₹148.41 | ₹262.85 |
| May 2021 | ₹154.81 | ₹274.20 |
| April 2021 | ₹145.24 | ₹257.25 |
| March 2021 | ₹129.15 | ₹228.75 |
| February 2021 | ₹117.04 | ₹207.30 |
| January 2021 | ₹91.04 | ₹161.25 |
| December 2020 | ₹91.13 | ₹161.40 |
| November 2020 | ₹68.18 | ₹120.75 |
| October 2020 | ₹54.06 | ₹95.75 |
| September 2020 | ₹70.13 | ₹136.90 |
| August 2020 | ₹65.90 | ₹128.65 |
| July 2020 | ₹58.30 | ₹113.80 |
| June 2020 | ₹54.51 | ₹106.40 |
| May 2020 | ₹47.23 | ₹92.20 |
| April 2020 | ₹45.87 | ₹89.55 |
| March 2020 | ₹33.14 | ₹64.70 |
| February 2020 | ₹56.49 | ₹114 |
| January 2020 | ₹68.33 | ₹137.90 |
| December 2019 | ₹75.54 | ₹152.45 |
| November 2019 | ₹71.65 | ₹144.60 |
| October 2019 | ₹73.51 | ₹148.35 |
| September 2019 | ₹76.39 | ₹154.15 |
| August 2019 | ₹68.95 | ₹139.15 |
| July 2019 | ₹76.36 | ₹154.10 |
| June 2019 | ₹86.40 | ₹174.35 |
| May 2019 | ₹79.56 | ₹160.55 |
| April 2019 | ₹82.68 | ₹166.85 |
| March 2019 | ₹88.23 | ₹178.05 |
| February 2019 | ₹83.07 | ₹169.40 |
| January 2019 | ₹96.78 | ₹197.35 |
| December 2018 | ₹99.16 | ₹202.20 |
| November 2018 | ₹96.04 | ₹195.85 |
| October 2018 | ₹95.63 | ₹211.15 |
| September 2018 | ₹105.21 | ₹232.30 |
| August 2018 | ₹103.13 | ₹227.70 |
| July 2018 | ₹100.64 | ₹222.20 |
| June 2018 | ₹106.98 | ₹236.20 |
| May 2018 | ₹112.46 | ₹248.30 |
| April 2018 | ₹135.15 | ₹298.40 |
| March 2018 | ₹125.84 | ₹277.85 |
| February 2018 | ₹139.04 | ₹329.75 |
| January 2018 | ₹143.51 | ₹340.35 |
| December 2017 | ₹139.11 | ₹329.90 |
| November 2017 | ₹124.58 | ₹295.45 |
| October 2017 | ₹139.93 | ₹331.85 |
| September 2017 | ₹132.51 | ₹314.25 |
| August 2017 | ₹130.25 | ₹308.90 |
| July 2017 | ₹118 | ₹279.85 |
| June 2017 | ₹105.02 | ₹249.05 |
| May 2017 | ₹100.63 | ₹238.65 |
| April 2017 | ₹102.70 | ₹243.55 |
| March 2017 | ₹108.40 | ₹274.95 |
| February 2017 | ₹102.15 | ₹259.10 |
| January 2017 | ₹99.79 | ₹253.10 |
| December 2016 | ₹85.22 | ₹216.15 |
| November 2016 | ₹90.62 | ₹229.85 |
| October 2016 | ₹79.22 | ₹202.60 |
| September 2016 | ₹67.27 | ₹172.05 |
| August 2016 | ₹66.47 | ₹170 |
| July 2016 | ₹64.38 | ₹164.65 |
| June 2016 | ₹51.59 | ₹131.95 |
| May 2016 | ₹42.45 | ₹108.55 |
| April 2016 | ₹40.59 | ₹103.80 |
| March 2016 | ₹35.13 | ₹89.85 |
| February 2016 | ₹27.61 | ₹70.60 |
| January 2016 | ₹28.06 | ₹71.75 |
| December 2015 | ₹35.35 | ₹90.40 |
| November 2015 | ₹35.25 | ₹90.15 |
| October 2015 | ₹39.08 | ₹99.95 |
| September 2015 | ₹32.04 | ₹84.70 |
| August 2015 | ₹37.31 | ₹98.65 |
| July 2015 | ₹49.27 | ₹130.25 |
| June 2015 | ₹64.96 | ₹174.15 |
| May 2015 | ₹73.28 | ₹196.45 |
| April 2015 | ₹78.28 | ₹209.85 |
| March 2015 | ₹70.69 | ₹189.50 |
| February 2015 | ₹81.02 | ₹217.20 |
| January 2015 | ₹75.33 | ₹201.95 |
| December 2014 | ₹80.01 | ₹214.50 |
| November 2014 | ₹86.30 | ₹231.35 |
| October 2014 | ₹94.82 | ₹255.95 |
| September 2014 | ₹100.96 | ₹272.50 |
| August 2014 | ₹102.68 | ₹277.15 |
| July 2014 | ₹107.53 | ₹290.25 |
| June 2014 | ₹107.70 | ₹292.35 |
| May 2014 | ₹103.32 | ₹280.45 |
| April 2014 | ₹68.28 | ₹185.35 |
| March 2014 | ₹69.46 | ₹188.55 |
| February 2014 | ₹65.44 | ₹177.65 |
| January 2014 | ₹69.40 | ₹188.40 |
| December 2013 | ₹74.40 | ₹201.95 |
| November 2013 | ₹67.45 | ₹183.10 |
| October 2013 | ₹73.86 | ₹202 |
| September 2013 | ₹66.09 | ₹180.75 |
| August 2013 | ₹69.02 | ₹188.75 |
| July 2013 | ₹46.75 | ₹127.85 |
| June 2013 | ₹52.22 | ₹142.80 |
| May 2013 | ₹59.93 | ₹163.90 |
| April 2013 | ₹58.01 | ₹158.75 |
| March 2013 | ₹56.82 | ₹155.50 |
| February 2013 | ₹56.59 | ₹154.85 |
| January 2013 | ₹68.17 | ₹186.55 |
| December 2012 | ₹71.42 | ₹195.45 |
| November 2012 | ₹66.58 | ₹182.20 |
| October 2012 | ₹62.54 | ₹171.15 |
| September 2012 | ₹62.56 | ₹171.20 |
| August 2012 | ₹62.65 | ₹171.45 |
| July 2012 | ₹69.50 | ₹190.20 |
| June 2012 | ₹70.03 | ₹191.65 |
| May 2012 | ₹67.66 | ₹187.15 |
| April 2012 | ₹68.11 | ₹188.40 |
| March 2012 | ₹70.39 | ₹194.70 |
| February 2012 | ₹77.51 | ₹214.40 |
| January 2012 | ₹78.07 | ₹217.95 |
| December 2011 | ₹58.53 | ₹163.40 |
| November 2011 | ₹65.73 | ₹183.50 |
| October 2011 | ₹74.27 | ₹207.35 |
| September 2011 | ₹71.84 | ₹200.55 |
| August 2011 | ₹83.84 | ₹234.05 |
| July 2011 | ₹98.52 | ₹275.05 |
| June 2011 | ₹101.03 | ₹282.05 |
| May 2011 | ₹102.59 | ₹289.90 |
| April 2011 | ₹111.08 | ₹313.90 |
| March 2011 | ₹103.10 | ₹291.35 |
| February 2011 | ₹92.43 | ₹261.20 |
| January 2011 | ₹115.40 | ₹326.10 |
| December 2010 | ₹116.26 | ₹328.55 |
| November 2010 | ₹108.89 | ₹307.70 |
| October 2010 | ₹113.80 | ₹321.60 |
| September 2010 | ₹116.14 | ₹328.20 |
| August 2010 | ₹112.46 | ₹317.80 |
| July 2010 | ₹127.84 | ₹361.25 |
| June 2010 | ₹123.64 | ₹352.65 |
| May 2010 | ₹133.89 | ₹381.90 |
| April 2010 | ₹150.39 | ₹428.95 |
| March 2010 | ₹164.94 | ₹470.45 |
| February 2010 | ₹140.36 | ₹400.35 |
| January 2010 | ₹121.57 | ₹346.75 |
| December 2009 | ₹144.03 | ₹410.80 |
| November 2009 | ₹129.11 | ₹368.25 |
| October 2009 | ₹106.04 | ₹302.45 |
| September 2009 | ₹93.15 | ₹265.70 |
| August 2009 | ₹74.43 | ₹212.30 |
| July 2009 | ₹84.49 | ₹241 |
| June 2009 | ₹63.40 | ₹182.60 |
| May 2009 | ₹57.43 | ₹165.40 |
| April 2009 | ₹38.84 | ₹111.85 |
| March 2009 | ₹34.58 | ₹99.60 |
| February 2009 | ₹28.12 | ₹81 |
| January 2009 | ₹29.50 | ₹84.95 |
| December 2008 | ₹29.81 | ₹85.85 |
| November 2008 | ₹25.92 | ₹74.65 |
| October 2008 | ₹27.99 | ₹80.60 |
| September 2008 | ₹41.61 | ₹119.85 |
| August 2008 | ₹55.03 | ₹158.50 |
| July 2008 | ₹58.55 | ₹168.63 |
| June 2008 | ₹58.20 | ₹169.26 |
| May 2008 | ₹73.79 | ₹214.60 |
| April 2008 | ₹72.49 | ₹210.82 |
| March 2008 | ₹54.18 | ₹157.58 |
| February 2008 | ₹59.56 | ₹173.23 |
| January 2008 | ₹51.99 | ₹151.92 |
| December 2007 | ₹65.38 | ₹191.06 |
| November 2007 | ₹59.04 | ₹172.54 |
| October 2007 | ₹63.86 | ₹186.62 |
| September 2007 | ₹43.19 | ₹126.21 |
| August 2007 | ₹32.91 | ₹97.21 |
| July 2007 | ₹30.48 | ₹90.06 |
| June 2007 | ₹30.07 | ₹88.83 |
| May 2007 | ₹28.39 | ₹83.86 |
| April 2007 | ₹30.16 | ₹89.09 |
| March 2007 | ₹28.83 | ₹85.17 |
| February 2007 | ₹30.18 | ₹89.15 |
| January 2007 | ₹31.85 | ₹94.83 |
| December 2006 | ₹23.69 | ₹70.55 |
| November 2006 | ₹20.81 | ₹63.21 |
| October 2006 | ₹19.56 | ₹59.42 |
| September 2006 | ₹16.06 | ₹48.79 |
| August 2006 | ₹15.70 | ₹47.70 |
| July 2006 | ₹15.95 | ₹48.45 |
| June 2006 | ₹18.39 | ₹55.85 |
| May 2006 | ₹20.07 | ₹60.97 |
| April 2006 | ₹20.55 | ₹62.42 |
| March 2006 | ₹21.15 | ₹64.24 |
| February 2006 | ₹18.32 | ₹56.39 |
| January 2006 | ₹17.20 | ₹52.95 |
| December 2005 | ₹16.42 | ₹50.54 |
| November 2005 | ₹16.67 | ₹51.31 |
| October 2005 | ₹15.33 | ₹47.18 |
| September 2005 | ₹17.06 | ₹52.49 |
| August 2005 | ₹11.81 | ₹36.34 |
| July 2005 | ₹11.60 | ₹35.71 |
| June 2005 | ₹9.14 | ₹28.96 |
| May 2005 | ₹10.34 | ₹32.76 |
| April 2005 | ₹10.83 | ₹34.31 |
| March 2005 | ₹11.55 | ₹36.58 |
| February 2005 | ₹12.84 | ₹40.70 |
| January 2005 | ₹10.40 | ₹32.95 |
| December 2004 | ₹8.11 | ₹25.82 |
| November 2004 | ₹6.35 | ₹20.23 |
| October 2004 | ₹5.90 | ₹18.80 |
| September 2004 | ₹4.99 | ₹15.91 |
| August 2004 | ₹4.42 | ₹14.08 |
| July 2004 | ₹4.22 | ₹13.45 |
| June 2004 | ₹3.02 | ₹9.62 |
| May 2004 | ₹2.72 | ₹8.85 |
| April 2004 | ₹3.21 | ₹10.45 |
| March 2004 | ₹3.67 | ₹11.96 |
| February 2004 | ₹4.48 | ₹14.59 |
| January 2004 | ₹4.63 | ₹15.12 |
| December 2003 | ₹4.54 | ₹14.84 |
| November 2003 | ₹3.38 | ₹11.04 |
| October 2003 | ₹2.38 | ₹7.78 |
| September 2003 | ₹2.32 | ₹7.59 |
| August 2003 | ₹1.60 | ₹5.26 |
| July 2003 | ₹1.30 | ₹4.29 |
| June 2003 | ₹1.26 | ₹4.15 |
| May 2003 | ₹1.01 | ₹3.34 |
| April 2003 | ₹0.62 | ₹2.06 |
| March 2003 | ₹0.47 | ₹1.53 |
| February 2003 | ₹0.54 | ₹1.79 |
| January 2003 | ₹0.50 | ₹1.63 |
| December 2002 | ₹0.52 | ₹1.72 |
| November 2002 | ₹0.51 | ₹1.69 |
| October 2002 | ₹0.50 | ₹1.64 |
| September 2002 | ₹0.60 | ₹1.99 |
| August 2002 | ₹0.63 | ₹2.09 |
| July 2002 | ₹0.59 | ₹1.93 |
| June 2002 | ₹0.90 | ₹2.98 |
| May 2002 | ₹0.51 | ₹1.71 |
| April 2002 | ₹0.43 | ₹1.45 |
| March 2002 | ₹0.36 | ₹1.21 |
| February 2002 | ₹0.35 | ₹1.20 |
| January 2002 | ₹0.35 | ₹1.19 |
| December 2001 | ₹0.37 | ₹1.25 |
| November 2001 | ₹0.41 | ₹1.40 |
| October 2001 | ₹0.33 | ₹1.13 |
| September 2001 | ₹0.36 | ₹1.23 |
| August 2001 | ₹0.41 | ₹1.38 |
| July 2001 | ₹0.39 | ₹1.31 |
| June 2001 | ₹0.35 | ₹1.27 |
| May 2001 | ₹0.43 | ₹1.54 |
| April 2001 | ₹0.43 | ₹1.54 |
| March 2001 | ₹0.37 | ₹1.32 |
| February 2001 | ₹0.58 | ₹2.09 |
| January 2001 | ₹0.70 | ₹2.51 |
| December 2000 | ₹0.51 | ₹1.85 |
| November 2000 | ₹0.51 | ₹1.84 |
| October 2000 | ₹0.27 | ₹0.98 |
| September 2000 | ₹0.31 | ₹1.10 |
| August 2000 | ₹0.31 | ₹1.12 |
| July 2000 | ₹0.35 | ₹1.24 |
| June 2000 | ₹0.38 | ₹1.38 |
| May 2000 | ₹0.38 | ₹1.35 |
| April 2000 | ₹0.39 | ₹1.40 |
| March 2000 | ₹0.44 | ₹1.61 |
| February 2000 | ₹0.48 | ₹1.76 |
| January 2000 | ₹0.66 | ₹2.43 |
| December 1999 | ₹0.73 | ₹2.69 |
| November 1999 | ₹0.83 | ₹3.06 |
| October 1999 | ₹0.89 | ₹3.27 |
| September 1999 | ₹1.12 | ₹4.10 |
| August 1999 | ₹1.46 | ₹5.36 |
| July 1999 | ₹0.87 | ₹3.25 |
| June 1999 | ₹0.82 | ₹3.05 |
| May 1999 | ₹0.69 | ₹2.57 |
| April 1999 | ₹0.59 | ₹2.20 |
| March 1999 | ₹0.83 | ₹3.07 |
| February 1999 | ₹0.87 | ₹3.22 |
| January 1999 | ₹0.87 | ₹3.25 |
| December 1998 | ₹0.86 | ₹3.20 |
| November 1998 | ₹0.75 | ₹2.78 |
| October 1998 | ₹0.79 | ₹2.92 |
| September 1998 | ₹1.03 | ₹3.82 |
| August 1998 | ₹1.03 | ₹3.82 |
| July 1998 | ₹1.21 | ₹4.55 |
| June 1998 | ₹1.07 | ₹4.02 |
| May 1998 | ₹2.27 | ₹8.54 |
| April 1998 | ₹1.96 | ₹7.38 |
| March 1998 | ₹1.78 | ₹6.69 |
| May 1997 | ₹1.19 | ₹4.50 |
| April 1997 | ₹1.48 | ₹5.57 |
| March 1997 | ₹1.46 | ₹5.50 |
| February 1997 | ₹1.73 | ₹6.53 |
| January 1997 | ₹1.56 | ₹5.88 |
| December 1996 | ₹1.57 | ₹5.90 |
| November 1996 | ₹1.45 | ₹5.45 |
| October 1996 | ₹1.48 | ₹5.58 |
| September 1996 | ₹1.28 | ₹4.80 |
| August 1996 | ₹2.26 | ₹8.50 |
| July 1996 | ₹2.26 | ₹8.50 |
| June 1996 | ₹2.67 | ₹10.05 |
| May 1996 | ₹2.52 | ₹9.50 |
| April 1996 | ₹2.68 | ₹10.10 |
| March 1996 | ₹2.63 | ₹9.93 |
| February 1996 | ₹2.56 | ₹9.63 |
| January 1996 | ₹2.56 | ₹9.63 |
VEDL.BO
Price: ₹433.20
52 week price:
5-year range yield:
Forward Dividend Yield: 10.06%
Payout Ratio: 349.21%
Payout Ratio Range:
Dividend Per Share: 44.00 INR
Earnings Per Share: 12.61 INR
P/E Ratio: 21.25
Exchange: BSE
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 1.5 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%