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 (%)
Dec 29, 2017 14.63 14.63 14.63 0 -0.20(-1.37%)
Dec 28, 2017 14.64 14.86 14.64 14.83 696,672 +0.46(+3.18%)
Dec 27, 2017 14.41 14.43 14.36 14.38 519,902 +0.06(+0.39%)
Dec 26, 2017 14.19 14.34 14.11 14.32 349,211 +0.26(+1.85%)
Dec 22, 2017 14.03 14.08 13.92 14.06 430,524 -0.04(-0.30%)
Dec 21, 2017 13.96 14.11 13.91 14.10 709,044 +0.16(+1.16%)
Dec 20, 2017 14.00 14.04 13.88 13.94 512,259 +0.21(+1.53%)
Dec 19, 2017 13.97 13.97 13.71 13.73 649,058 +0.16(+1.19%)
Dec 18, 2017 13.56 13.66 13.53 13.57 677,423 +0.39(+2.93%)
Dec 15, 2017 13.27 13.27 13.10 13.18 1,585,209 +0.58(+4.57%)
Dec 14, 2017 12.67 12.75 12.60 12.61 649,537 -0.01(-0.06%)
Dec 13, 2017 12.46 12.61 12.44 12.61 908,589 -0.22(-1.75%)
Dec 12, 2017 12.72 12.85 12.69 12.84 488,428 +0.01(+0.11%)
Dec 11, 2017 12.66 12.82 12.66 12.82 536,013 +0.17(+1.33%)
Dec 08, 2017 12.79 12.79 12.61 12.66 408,732 +0.14(+1.12%)
Dec 07, 2017 12.31 12.53 12.31 12.52 733,157 +0.17(+1.37%)
Dec 06, 2017 12.28 12.36 12.19 12.35 627,013 -0.11(-0.90%)
Dec 05, 2017 12.47 12.54 12.44 12.46 660,957 -0.09(-0.73%)
Dec 04, 2017 12.59 12.66 12.52 12.55 855,627 +0.12(+0.96%)
Dec 01, 2017 12.48 12.49 12.38 12.43 1,088,371 -0.37(-2.85%)
Nov 30, 2017 12.85 12.90 12.76 12.80 742,105 -0.09(-0.71%)
Nov 29, 2017 12.99 13.02 12.86 12.89 518,964 -0.33(-2.50%)
Nov 28, 2017 13.26 13.26 13.12 13.22 282,676 -0.01(-0.11%)
Nov 27, 2017 13.39 13.39 13.20 13.23 374,530 -0.15(-1.10%)
Nov 24, 2017 13.30 13.44 13.27 13.38 229,558 -0.08(-0.57%)
Nov 22, 2017 13.41 13.47 13.36 13.46 339,867 -0.11(-0.83%)
Nov 21, 2017 13.53 13.68 13.53 13.57 480,077 +0.08(+0.57%)
Nov 20, 2017 13.56 13.56 13.45 13.49 694,616 +0.19(+1.43%)
Nov 17, 2017 13.25 13.35 13.24 13.30 490,303 +0.30(+2.32%)
Nov 16, 2017 12.99 13.05 12.97 13.00 590,157 +0.28(+2.21%)
Nov 15, 2017 12.71 12.76 12.61 12.72 1,148,104 -0.46(-3.52%)
Nov 14, 2017 13.30 13.30 13.13 13.18 777,198 -0.37(-2.75%)
Nov 13, 2017 13.60 13.60 13.48 13.56 575,704 -0.39(-2.82%)
Nov 10, 2017 13.93 14.05 13.88 13.95 369,531 -0.06(-0.40%)
Nov 09, 2017 14.05 14.08 13.92 14.01 594,654 -0.16(-1.14%)
Nov 08, 2017 14.11 14.17 14.00 14.17 644,025 -0.32(-2.18%)
Nov 07, 2017 14.57 14.65 14.44 14.48 370,770 -0.42(-2.83%)
Nov 06, 2017 14.78 14.94 14.78 14.90 396,309 +0.21(+1.43%)
Nov 03, 2017 14.85 14.85 14.58 14.69 305,554 -0.27(-1.78%)
Nov 02, 2017 15.00 15.09 14.90 14.96 343,983 +0.06(+0.38%)
Nov 01, 2017 14.91 15.19 14.90 14.90 492,594 +0.44(+3.01%)
Oct 31, 2017 14.57 14.57 14.45 14.47 1,343,113 -0.28(-1.90%)
Oct 30, 2017 14.78 14.86 14.69 14.75 533,579 +0.02(+0.14%)
Oct 27, 2017 14.54 14.76 14.54 14.73 504,502 -0.01(-0.10%)
Oct 26, 2017 14.78 15.02 14.71 14.74 589,673 +0.27(+1.89%)
Oct 25, 2017 14.45 14.54 14.34 14.47 490,078 -0.05(-0.34%)
Oct 24, 2017 14.38 14.55 14.34 14.52 446,204 +0.26(+1.82%)
Oct 23, 2017 14.24 14.32 14.18 14.26 492,463 +0.06(+0.45%)
Oct 20, 2017 14.23 14.24 14.15 14.19 314,885 +0.06(+0.40%)
Oct 19, 2017 14.15 14.17 14.06 14.14 395,179 -0.16(-1.13%)
Oct 18, 2017 14.26 14.35 14.24 14.30 467,522 -0.03(-0.20%)
Oct 17, 2017 14.37 14.41 14.27 14.33 585,287 -0.30(-2.02%)
Oct 16, 2017 14.57 14.72 14.56 14.62 631,853 +0.54(+3.84%)
Oct 13, 2017 14.06 14.13 14.03 14.08 316,174 +0.25(+1.83%)
Oct 12, 2017 13.82 13.91 13.80 13.83 289,795 +0.18(+1.29%)
Oct 11, 2017 13.72 13.75 13.56 13.65 546,196 -0.32(-2.26%)
Oct 10, 2017 13.91 14.01 13.91 13.97 334,255 +0.01(+0.05%)
Oct 09, 2017 13.93 13.97 13.89 13.96 313,851 -0.12(-0.85%)
Oct 06, 2017 13.96 14.08 13.89 14.08 424,764 +0.25(+1.83%)
Oct 05, 2017 13.81 13.91 13.81 13.83 353,663 +0.06(+0.46%)
Oct 04, 2017 13.75 13.85 13.73 13.77 298,060 +0.08(+0.56%)
Oct 03, 2017 13.72 13.72 13.63 13.69 499,382 +0.11(+0.78%)
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.