Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: VEDL, Vedanta Limited, INE205A01025, Listing: 13-May-1998

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: Dynamic F&O High52 Price: 526.95 Mkt_Cap Category: Large-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 1,150 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Diversified Metals Face Value: 1 Low52 Price: 363.0 Barrier: -; Drift%: -
Basic Industry: Diversified Metals Total Equity: 3,910,388,057 Low52 Date: 07-Apr-2025 SHP: 56.38 / 11.15 / 16.38 / 15.89
Q M W D
Trend Indicator
Float14: 0.69
High/Low Price Quarter: 476.05 / 389.2 Month: 476.05 / 389.2 Week: 448.4 / 417.85 Day: 439.15 / 431.7 Float67: 0.72
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 436.30 439.15 431.70 437.75 436.01 0.55 171,177.24 5,310,912 1.29 2,785,290 1.62 121.44 0.45
2 20-May 447.50 449.60 434.00 435.35 442.33 -1.52 170,238.74 6,201,064 1.51 2,509,080 1.46 110.98 0.40
3 19-May 442.00 446.90 440.65 442.05 443.76 0.19 172,858.70 4,707,043 1.15 2,112,718 1.23 93.75 0.34
4 16-May 443.80 444.70 439.70 441.20 441.60 -0.59 172,526.32 5,525,659 1.35 2,902,203 1.69 128.16 0.47
5 15-May 444.70 448.40 440.35 443.80 444.07 0.25 173,543.02 7,108,289 1.73 3,101,908 1.80 137.75 0.50
6 14-May 438.50 447.10 435.70 442.70 443.24 1.68 173,112.88 11,385,432 2.77 6,334,974 3.68 280.79 1.02
7 13-May 436.00 440.30 432.55 435.40 436.32 -0.15 170,258.30 7,806,161 1.90 3,797,636 2.21 165.70 0.61
8 12-May 419.95 438.25 417.85 436.05 429.84 6.90 170,512.47 16,818,909 4.10 7,851,523 4.57 337.49 1.26
9 09-May 401.00 408.75 398.60 407.90 405.08 0.20 159,504.73 7,120,988 1.73 3,071,134 1.79 124.41 0.49
10 08-May 415.00 417.90 405.05 407.10 411.35 -2.14 159,191.90 10,344,459 2.52 6,851,221 3.98 281.82 1.10
11 07-May 402.75 418.00 402.00 416.00 413.35 1.23 162,672.00 8,806,194 2.15 4,079,923 2.37 168.64 0.66
12 06-May 420.00 424.60 409.30 410.95 415.76 -2.04 160,697.40 7,943,490 1.94 3,413,469 1.98 141.92 0.55
13 05-May 415.65 420.45 415.00 419.50 418.78 1.06 164,040.78 7,450,806 1.82 3,931,493 2.29 164.64 0.63
14 02-May 421.00 422.90 413.00 415.10 416.30 -0.98 162,320.21 16,088,823 3.92 7,409,636 4.31 308.46 1.19
15 30-Apr 418.30 423.25 413.65 419.20 418.63 0.70 163,923.47 13,507,492 3.29 5,300,218 3.08 221.88 0.85
16 29-Apr 418.00 421.40 414.40 416.30 416.62 0.05 162,789.45 7,054,453 1.72 4,086,830 2.38 170.27 0.66
17 28-Apr 414.00 417.65 408.95 416.10 415.08 0.68 162,711.25 6,864,935 1.67 2,700,764 1.57 112.10 0.43
18 25-Apr 422.85 425.80 409.50 413.30 415.74 -1.65 161,616.34 11,205,671 2.73 4,791,047 2.79 199.18 0.77
19 24-Apr 418.20 431.00 416.50 420.25 425.20 0.49 164,334.06 13,580,010 3.31 6,069,195 3.53 258.06 0.97
20 23-Apr 416.00 419.70 410.60 418.20 416.26 1.25 163,532.43 8,692,823 2.12 4,062,321 2.36 169.10 0.65
21 22-Apr 414.00 418.30 412.30 413.05 415.41 0.27 161,518.58 7,329,286 1.79 2,813,829 1.64 116.89 0.45
22 21-Apr 404.00 412.90 400.05 411.95 408.63 2.97 161,088.44 7,998,005 1.95 3,074,468 1.79 125.63 0.49
23 17-Apr 398.25 403.75 393.15 400.05 398.96 0.34 156,435.07 8,212,290 2.00 3,592,075 2.09 143.31 0.58
24 16-Apr 398.00 402.00 391.10 398.70 396.59 0.73 155,907.17 9,739,439 2.37 3,496,683 2.03 138.67 0.56
25 15-Apr 389.95 397.70 384.05 395.80 392.08 4.12 154,773.16 10,517,215 2.56 5,137,438 2.99 201.43 0.83
26 11-Apr 385.00 388.80 378.05 380.15 382.70 2.59 148,653.40 12,949,202 3.15 4,808,686 2.80 184.03 0.77
27 09-Apr 376.00 377.45 368.60 370.55 371.63 -1.48 144,899.43 13,982,904 3.41 6,301,458 3.66 234.18 1.01
28 08-Apr 387.45 390.80 368.15 376.10 375.25 0.55 147,069.69 17,126,260 4.17 6,780,203 3.94 254.43 1.09
29 07-Apr 369.95 381.20 363.00 374.05 372.60 -6.83 146,268.07 26,557,078 6.47 11,301,571 6.57 421.10 1.82
30 04-Apr 436.70 436.95 398.00 401.45 409.53 -8.66 156,982.53 32,283,095 7.86 15,654,913 9.10 641.12 2.51
31 03-Apr 457.50 457.65 438.10 439.50 442.98 -3.97 171,861.56 13,020,114 3.17 6,101,456 3.55 270.28 0.98
32 02-Apr 454.00 459.45 449.75 457.65 454.94 0.05 178,958.91 4,104,869 1.00 1,722,214 1.00 78.35 0.28
33 01-Apr 458.00 465.70 454.60 457.40 459.42 -1.29 178,861.15 4,385,769 1.07 1,719,660 1.00 79.00 0.28
34 28-Mar 472.90 475.40 462.00 463.40 467.81 -1.89 181,207.38 6,966,128 1.70 3,555,254 2.07 166.32 0.57
35 27-Mar 463.70 474.75 461.70 472.35 467.96 1.77 184,707.18 7,585,534 1.85 4,072,592 2.37 190.58 0.65
36 26-Mar 464.40 473.40 463.10 464.15 468.58 0.51 181,500.66 9,260,792 2.26 5,081,276 2.95 238.10 0.82
37 25-Mar 473.95 473.95 460.10 461.80 464.27 -2.21 180,581.72 6,983,464 1.70 2,546,412 1.48 118.22 0.41
38 24-Mar 469.00 476.05 465.65 472.25 471.04 1.06 184,668.08 7,110,186 1.73 3,567,890 2.07 168.06 0.57
39 21-Mar 471.40 473.15 462.00 467.30 467.07 -0.73 182,732.43 12,194,708 2.97 7,224,814 4.20 337.45 1.16
40 20-Mar 465.00 475.20 460.20 470.75 469.23 2.21 184,081.52 10,370,120 2.53 4,634,903 2.70 217.48 0.74
41 19-Mar 464.70 465.35 459.30 460.55 462.37 0.12 180,092.92 5,728,903 1.40 2,607,769 1.52 120.58 0.42
42 18-Mar 450.95 460.80 449.05 460.00 456.75 2.92 179,877.00 8,039,342 1.96 3,233,425 1.88 147.69 0.52
43 17-Mar 444.00 451.05 443.15 446.95 447.01 0.90 174,774.79 4,865,003 1.19 2,119,262 1.23 94.73 0.34
44 13-Mar 447.90 450.00 442.00 442.95 445.29 -0.45 173,210.64 5,054,710 1.23 2,356,833 1.37 104.95 0.38
45 12-Mar 444.90 448.35 437.90 444.95 443.96 0.77 173,992.72 5,120,030 1.25 2,128,362 1.24 94.49 0.34
46 11-Mar 428.50 443.20 426.00 441.55 438.14 0.95 172,663.18 6,287,024 1.53 2,624,342 1.53 114.98 0.42
47 10-Mar 445.45 451.80 436.15 437.40 443.63 -1.81 171,040.37 6,433,534 1.57 2,579,143 1.50 114.42 0.41
48 07-Mar 442.85 450.10 441.60 445.45 446.05 0.56 174,188.24 7,860,045 1.91 3,659,213 2.13 163.22 0.59
49 06-Mar 434.00 446.85 431.25 442.95 440.67 3.26 173,210.64 13,001,883 3.17 6,270,284 3.65 276.31 1.01
50 05-Mar 400.90 430.40 400.90 428.95 421.64 5.46 167,736.10 14,319,490 3.49 6,843,293 3.98 288.54 1.10
51 04-Mar 401.15 409.30 394.80 406.75 404.82 -0.59 159,055.03 7,083,802 1.73 2,800,773 1.63 113.38 0.45
52 03-Mar 399.95 411.25 389.20 409.15 401.69 3.65 159,993.53 10,995,655 2.68 4,174,762 2.43 167.70 0.67
53 28-Feb 400.00 400.90 392.35 394.75 396.44 -2.42 154,362.57 13,633,752 3.32 7,445,753 4.33 295.18 1.20
54 27-Feb 409.00 412.50 400.65 404.55 405.95 -1.15 158,194.75 9,800,701 2.39 4,912,667 2.86 199.43 0.79
55 25-Feb 422.90 423.70 406.35 409.25 411.41 -3.22 160,032.63 16,517,618 4.02 8,960,498 5.21 368.64 1.44
56 24-Feb 435.00 435.70 419.05 422.85 426.98 -3.50 165,350.76 6,486,110 1.58 2,244,697 1.31 95.84 0.36
57 21-Feb 435.25 442.25 432.60 438.20 438.00 1.08 171,353.20 11,856,575 2.89 6,443,959 3.75 282.00 1.04
58 20-Feb 422.90 435.50 422.05 433.50 430.47 2.36 169,515.32 10,218,019 2.49 5,286,157 3.07 227.55 0.85
59 19-Feb 416.10 427.40 414.00 423.50 423.69 1.27 165,604.93 9,389,191 2.29 4,063,547 2.36 172.17 0.65
60 18-Feb 418.90 420.00 405.00 418.20 411.98 0.73 163,532.43 9,347,116 2.28 4,117,531 2.39 169.63 0.66
61 17-Feb 413.35 415.90 401.40 415.15 408.62 0.44 162,339.76 9,351,334 2.28 3,580,883 2.08 146.32 0.58
62 14-Feb 429.80 432.00 408.45 413.35 416.84 -2.64 161,635.89 10,205,699 2.49 4,115,298 2.39 171.54 0.66
63 13-Feb 425.00 431.80 421.05 424.55 426.62 0.63 166,015.52 5,255,713 1.28 2,260,233 1.31 96.43 0.36
64 12-Feb 421.45 426.70 412.25 421.90 420.44 0.11 164,979.27 8,868,601 2.16 2,979,489 1.73 125.27 0.48
65 11-Feb 422.85 435.55 420.30 421.45 426.88 -3.29 164,803.30 7,728,184 1.88 2,895,313 1.68 123.60 0.47
66 10-Feb 454.00 454.00 433.60 435.80 437.34 -4.39 170,414.71 10,212,102 2.49 4,299,501 2.50 188.03 0.69
67 07-Feb 443.75 456.90 441.70 455.80 452.08 2.72 178,235.49 8,580,933 2.09 3,310,445 1.93 149.66 0.53

Similar Stocks: VEDL    POCL    INNOMET   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com