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 (%)
Feb 28, 2020 5.279 5.550 5.263 5.436 1,541,976 -0.45(-7.59%)
Feb 27, 2020 5.891 5.949 5.800 5.883 1,470,851 -0.12(-1.93%)
Feb 26, 2020 6.057 6.140 5.974 5.999 1,170,929 +0.01(+0.14%)
Feb 25, 2020 6.198 6.198 5.949 5.991 1,404,653 -0.17(-2.69%)
Feb 24, 2020 6.198 6.305 6.136 6.156 1,608,117 -0.42(-6.41%)
Feb 21, 2020 6.578 6.586 6.524 6.578 741,197 -0.01(-0.13%)
Feb 20, 2020 6.595 6.644 6.586 6.586 795,831 -0.04(-0.62%)
Feb 19, 2020 6.653 6.677 6.595 6.628 561,151 +0.07(+1.01%)
Feb 18, 2020 6.570 6.603 6.545 6.562 561,809 -0.02(-0.38%)
Feb 14, 2020 6.653 6.653 6.553 6.586 547,710 -0.13(-1.97%)
Feb 13, 2020 6.711 6.744 6.677 6.719 745,056 -0.01(-0.12%)
Feb 12, 2020 6.711 6.760 6.694 6.727 1,935,558 +0.07(+0.99%)
Feb 11, 2020 6.620 6.702 6.611 6.661 635,066 +0.10(+1.51%)
Feb 10, 2020 6.595 6.595 6.541 6.562 493,085 -0.12(-1.73%)
Feb 07, 2020 6.711 6.735 6.661 6.677 684,275 -0.06(-0.86%)
Feb 06, 2020 6.810 6.810 6.723 6.735 884,017 +0.01(+0.12%)
Feb 05, 2020 6.744 6.785 6.694 6.727 860,333 +0.19(+2.91%)
Feb 04, 2020 6.537 6.586 6.520 6.537 756,891 +0.16(+2.46%)
Feb 03, 2020 6.421 6.520 6.355 6.380 882,778 -0.16(-2.40%)
Jan 31, 2020 6.628 6.628 6.471 6.537 839,814 -0.05(-0.75%)
Jan 30, 2020 6.578 6.586 6.471 6.586 626,303 -0.06(-0.87%)
Jan 29, 2020 6.702 6.702 6.628 6.644 486,536 -0.02(-0.25%)
Jan 28, 2020 6.702 6.727 6.655 6.661 851,187 -0.12(-1.83%)
Jan 27, 2020 6.893 6.909 6.760 6.785 1,325,287 -0.41(-5.75%)
Jan 24, 2020 7.306 7.356 7.199 7.199 916,677 -0.04(-0.57%)
Jan 23, 2020 7.174 7.248 7.145 7.240 843,704 +0.02(+0.34%)
Jan 22, 2020 7.224 7.273 7.190 7.215 731,391 -0.01(-0.11%)
Jan 21, 2020 7.224 7.290 7.174 7.224 763,986 -0.24(-3.22%)
Jan 17, 2020 7.439 7.472 7.364 7.464 557,983 -0.05(-0.66%)
Jan 16, 2020 7.588 7.596 7.480 7.513 580,574 -0.10(-1.30%)
Jan 15, 2020 7.695 7.704 7.563 7.612 1,030,197 -0.06(-0.76%)
Jan 14, 2020 7.745 7.786 7.604 7.670 888,521 +0.06(+0.76%)
Jan 13, 2020 7.488 7.612 7.472 7.612 1,313,537 +0.19(+2.56%)
Jan 10, 2020 7.472 7.480 7.414 7.422 484,987 +0.07(+0.90%)
Jan 09, 2020 7.397 7.401 7.348 7.356 643,681 +0.01(+0.11%)
Jan 08, 2020 7.290 7.389 7.290 7.348 831,009 +0.08(+1.14%)
Jan 07, 2020 7.257 7.298 7.190 7.265 715,350 +0.22(+3.17%)
Jan 06, 2020 7.000 7.058 6.971 7.042 647,751 -0.23(-3.19%)
Jan 03, 2020 7.373 7.373 7.240 7.273 491,029 -0.13(-1.79%)
Jan 02, 2020 7.414 7.505 7.381 7.406 844,100 +0.26(+3.71%)
Dec 31, 2019 7.116 7.182 7.116 7.141 1,313,683 -0.03(-0.46%)
Dec 30, 2019 7.199 7.236 7.166 7.174 798,778 +0.12(+1.76%)
Dec 27, 2019 7.108 7.133 7.050 7.050 376,702 -0.03(-0.47%)
Dec 26, 2019 7.066 7.133 7.058 7.083 483,563 +0.11(+1.54%)
Dec 24, 2019 6.984 6.992 6.951 6.975 264,549 +0.02(+0.24%)
Dec 23, 2019 6.942 7.000 6.934 6.959 686,937 +0.07(+0.96%)
Dec 20, 2019 6.868 6.901 6.826 6.893 2,038,565 -0.18(-2.57%)
Dec 19, 2019 7.033 7.083 6.992 7.075 1,300,511 -0.12(-1.61%)
Dec 18, 2019 7.224 7.232 7.174 7.190 918,416 -0.02(-0.34%)
Dec 17, 2019 7.224 7.265 7.190 7.215 1,321,422 +0.18(+2.59%)
Dec 16, 2019 6.992 7.033 6.951 7.033 1,358,064 -0.07(-0.93%)
Dec 13, 2019 7.033 7.166 7.000 7.099 973,600 +0.08(+1.18%)
Dec 12, 2019 6.769 7.017 6.760 7.017 1,562,432 +0.35(+5.21%)
Dec 11, 2019 6.578 6.677 6.570 6.669 981,170 -0.02(-0.37%)
Dec 10, 2019 6.628 6.727 6.628 6.694 707,494 -0.04(-0.61%)
Dec 09, 2019 6.677 6.760 6.669 6.735 421,031 +0.05(+0.74%)
Dec 06, 2019 6.653 6.702 6.644 6.686 614,301 +0.02(+0.37%)
Dec 05, 2019 6.661 6.694 6.628 6.661 424,330 -0.04(-0.62%)
Dec 04, 2019 6.611 6.752 6.603 6.702 755,674 +0.33(+5.19%)
Dec 03, 2019 6.479 6.479 6.338 6.371 899,734 -0.25(-3.75%)
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.