Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vedanta Ltd ADR (NY: VEDL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.175 9.192 9.036 9.126 921,700 -0.19(-2.02%)
Nov 29, 2018 9.224 9.421 9.175 9.314 892,368 +0.36(+4.02%)
Nov 28, 2018 8.889 9.003 8.725 8.954 1,639,817 +0.11(+1.30%)
Nov 27, 2018 8.872 8.881 8.791 8.840 1,245,021 -0.02(-0.28%)
Nov 26, 2018 8.864 8.946 8.778 8.864 1,071,787 -0.20(-2.17%)
Nov 23, 2018 9.126 9.138 9.052 9.061 529,391 -0.18(-1.95%)
Nov 21, 2018 9.241 9.241 9.241 0 +0.20(+2.26%)
Nov 20, 2018 9.257 9.257 9.028 9.036 1,651,853 -0.43(-4.50%)
Nov 19, 2018 9.576 9.617 9.396 9.462 706,417 +0.00(+0.00%)
Nov 16, 2018 9.339 9.494 9.310 9.462 508,743 +0.00(+0.00%)
Nov 15, 2018 9.314 9.482 9.257 9.462 658,614 +0.28(+3.03%)
Nov 14, 2018 9.224 9.249 9.024 9.183 550,960 +0.02(+0.18%)
Nov 13, 2018 9.085 9.233 9.044 9.167 1,046,391 +0.34(+3.80%)
Nov 12, 2018 9.069 9.077 8.823 8.831 646,905 -0.36(-3.92%)
Nov 09, 2018 9.290 9.290 9.085 9.192 819,072 +0.10(+1.10%)
Nov 08, 2018 9.159 9.235 9.064 9.092 1,083,915 -0.14(-1.47%)
Nov 07, 2018 9.235 9.235 9.009 9.227 811,765 +0.19(+2.08%)
Nov 06, 2018 8.956 9.159 8.956 9.039 812,206 -0.06(-0.66%)
Nov 05, 2018 9.107 9.182 9.016 9.099 322,391 +0.02(+0.17%)
Nov 02, 2018 9.333 9.393 9.009 9.084 1,114,121 +0.25(+2.81%)
Nov 01, 2018 8.617 8.873 8.572 8.835 639,515 +0.44(+5.30%)
Oct 31, 2018 8.700 8.700 8.203 8.391 1,206,390 -0.18(-2.11%)
Oct 30, 2018 8.444 8.583 8.414 8.572 963,634 +0.15(+1.79%)
Oct 29, 2018 8.572 8.587 8.368 8.421 853,193 +0.08(+0.99%)
Oct 26, 2018 8.278 8.463 8.263 8.338 459,614 -0.06(-0.72%)
Oct 25, 2018 8.376 8.399 8.278 8.399 1,393,631 +0.05(+0.54%)
Oct 24, 2018 8.579 8.643 8.338 8.353 1,564,751 -0.17(-2.03%)
Oct 23, 2018 8.519 8.562 8.323 8.527 1,108,676 -0.17(-1.91%)
Oct 22, 2018 8.625 8.768 8.587 8.692 562,328 +0.17(+2.03%)
Oct 19, 2018 8.549 8.685 8.399 8.519 1,175,589 +0.31(+3.76%)
Oct 18, 2018 8.323 8.384 8.188 8.210 538,723 -0.30(-3.54%)
Oct 17, 2018 8.504 8.568 8.448 8.512 451,875 -0.23(-2.67%)
Oct 16, 2018 8.760 8.760 8.647 8.745 553,705 +0.11(+1.31%)
Oct 15, 2018 8.655 8.689 8.594 8.632 428,780 -0.11(-1.29%)
Oct 12, 2018 8.730 8.745 8.610 8.745 1,126,999 +0.34(+4.03%)
Oct 11, 2018 8.549 8.549 8.353 8.406 1,793,942 -0.05(-0.62%)
Oct 10, 2018 8.813 8.828 8.459 8.459 1,157,762 -0.15(-1.75%)
Oct 09, 2018 8.564 8.700 8.523 8.610 808,612 +0.08(+0.97%)
Oct 08, 2018 8.466 8.579 8.436 8.527 760,920 -0.72(-7.74%)
Oct 05, 2018 9.431 9.431 9.197 9.242 785,009 -0.40(-4.14%)
Oct 04, 2018 9.898 9.898 9.611 9.641 475,755 -0.17(-1.69%)
Oct 03, 2018 9.935 9.965 9.777 9.807 511,220 +0.18(+1.88%)
Oct 02, 2018 9.634 9.694 9.566 9.626 518,436 +0.05(+0.47%)
Oct 01, 2018 9.657 9.687 9.536 9.581 570,879 -0.06(-0.63%)
Sep 28, 2018 9.679 9.732 9.585 9.641 900,245 -0.35(-3.47%)
Sep 27, 2018 9.943 10.01 9.905 9.988 403,039 +0.01(+0.08%)
Sep 26, 2018 10.04 10.10 9.913 9.980 1,232,443 +0.32(+3.35%)
Sep 25, 2018 9.649 9.724 9.634 9.657 878,544 +0.09(+0.94%)
Sep 24, 2018 9.679 9.687 9.536 9.566 1,082,758 -0.20(-2.01%)
Sep 21, 2018 9.672 9.792 9.619 9.762 1,449,738 -0.12(-1.22%)
Sep 20, 2018 9.860 9.890 9.800 9.883 618,427 +0.14(+1.47%)
Sep 19, 2018 9.709 9.785 9.649 9.739 987,787 +0.06(+0.62%)
Sep 18, 2018 9.581 9.709 9.536 9.679 818,304 -0.13(-1.31%)
Sep 17, 2018 9.928 9.928 9.792 9.807 493,990 -0.20(-2.03%)
Sep 14, 2018 9.867 10.09 9.860 10.01 1,108,811 +0.35(+3.58%)
Sep 13, 2018 9.664 9.707 9.589 9.664 873,093 +0.04(+0.39%)
Sep 12, 2018 9.325 9.664 9.287 9.626 1,180,516 +0.46(+5.01%)
Sep 11, 2018 8.986 9.174 8.956 9.167 753,459 -0.04(-0.41%)
Sep 10, 2018 9.242 9.272 9.182 9.205 709,587 -0.35(-3.63%)
Sep 07, 2018 9.574 9.645 9.476 9.551 561,309 +0.05(+0.56%)
Sep 06, 2018 9.596 9.604 9.408 9.498 465,510 -0.14(-1.41%)
Sep 05, 2018 9.551 9.641 9.513 9.634 592,998 +0.31(+3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.