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 (%)
Mar 29, 2019 8.721 8.738 8.572 8.738 869,061 +0.26(+3.12%)
Mar 28, 2019 8.390 8.481 8.390 8.473 491,295 +0.16(+1.89%)
Mar 27, 2019 8.365 8.399 8.245 8.316 638,012 -0.02(-0.30%)
Mar 26, 2019 8.250 8.382 8.241 8.341 407,772 +0.30(+3.70%)
Mar 25, 2019 8.084 8.101 8.010 8.043 253,636 -0.08(-1.02%)
Mar 22, 2019 8.258 8.266 8.116 8.126 631,220 -0.22(-2.68%)
Mar 21, 2019 8.266 8.349 8.245 8.349 380,570 +0.04(+0.50%)
Mar 20, 2019 8.283 8.382 8.167 8.308 1,126,980 +0.06(+0.70%)
Mar 19, 2019 8.349 8.349 8.225 8.250 625,416 -0.09(-1.09%)
Mar 18, 2019 8.341 8.394 8.283 8.341 631,603 +0.02(+0.20%)
Mar 15, 2019 8.291 8.332 8.258 8.324 1,478,528 +0.17(+2.11%)
Mar 14, 2019 8.062 8.168 8.062 8.152 569,106 +0.03(+0.40%)
Mar 13, 2019 8.128 8.144 8.054 8.119 446,203 -0.18(-2.17%)
Mar 12, 2019 8.332 8.344 8.259 8.299 708,200 +0.02(+0.30%)
Mar 11, 2019 8.185 8.324 8.095 8.275 1,278,229 +0.31(+3.91%)
Mar 08, 2019 7.907 7.980 7.890 7.964 659,387 -0.04(-0.51%)
Mar 07, 2019 8.152 8.168 7.972 8.005 877,195 -0.23(-2.78%)
Mar 06, 2019 8.283 8.291 8.185 8.234 1,071,904 +0.10(+1.21%)
Mar 05, 2019 8.062 8.144 8.013 8.136 586,143 +0.25(+3.11%)
Mar 04, 2019 7.882 7.923 7.825 7.890 641,923 +0.02(+0.21%)
Mar 01, 2019 7.997 8.070 7.866 7.874 738,924 +0.02(+0.21%)
Feb 28, 2019 7.866 7.964 7.841 7.857 1,397,051 +0.24(+3.11%)
Feb 27, 2019 7.653 7.677 7.604 7.620 815,165 -0.25(-3.12%)
Feb 26, 2019 7.841 7.948 7.808 7.866 946,441 -0.10(-1.23%)
Feb 25, 2019 7.890 8.021 7.890 7.964 880,235 +0.08(+1.04%)
Feb 22, 2019 7.825 7.915 7.817 7.882 883,093 +0.31(+4.11%)
Feb 21, 2019 7.620 7.661 7.538 7.571 780,500 +0.06(+0.76%)
Feb 20, 2019 7.432 7.563 7.432 7.514 1,521,458 +0.36(+5.03%)
Feb 19, 2019 7.023 7.194 7.006 7.154 1,313,910 +0.19(+2.70%)
Feb 15, 2019 6.851 6.965 6.826 6.965 1,074,788 -0.09(-1.28%)
Feb 14, 2019 6.990 7.088 6.982 7.055 728,223 +0.06(+0.82%)
Feb 13, 2019 7.014 7.039 6.982 6.998 793,630 -0.13(-1.84%)
Feb 12, 2019 7.064 7.145 6.990 7.129 735,829 +0.18(+2.59%)
Feb 11, 2019 7.023 7.055 6.924 6.949 577,265 -0.11(-1.51%)
Feb 08, 2019 7.154 7.170 7.023 7.055 788,406 -0.34(-4.65%)
Feb 07, 2019 7.473 7.489 7.375 7.399 825,974 -0.09(-1.20%)
Feb 06, 2019 7.555 7.596 7.489 7.489 792,092 -0.01(-0.11%)
Feb 05, 2019 7.530 7.583 7.456 7.497 1,179,140 +0.02(+0.22%)
Feb 04, 2019 7.538 7.538 7.473 7.481 1,361,607 -0.07(-0.87%)
Feb 01, 2019 7.587 7.669 7.456 7.546 2,036,318 -1.60(-17.46%)
Jan 31, 2019 9.167 9.249 9.077 9.143 805,688 -0.01(-0.09%)
Jan 30, 2019 8.995 9.224 8.962 9.151 785,097 +0.16(+1.82%)
Jan 29, 2019 8.946 9.073 8.930 8.987 757,959 +0.15(+1.67%)
Jan 28, 2019 8.881 8.889 8.799 8.840 427,518 -0.22(-2.44%)
Jan 25, 2019 9.093 9.110 9.044 9.061 585,959 +0.09(+1.00%)
Jan 24, 2019 8.889 9.028 8.864 8.971 707,412 +0.15(+1.67%)
Jan 23, 2019 8.807 8.864 8.758 8.823 982,295 +0.11(+1.32%)
Jan 22, 2019 8.840 8.881 8.688 8.709 665,132 -0.54(-5.84%)
Jan 18, 2019 9.183 9.306 9.118 9.249 798,913 +0.11(+1.25%)
Jan 17, 2019 9.052 9.224 9.052 9.134 436,333 +0.05(+0.54%)
Jan 16, 2019 9.110 9.151 9.028 9.085 391,502 -0.01(-0.09%)
Jan 15, 2019 9.119 9.220 9.083 9.093 358,136 +0.11(+1.28%)
Jan 14, 2019 8.962 9.020 8.889 8.979 455,546 -0.23(-2.49%)
Jan 11, 2019 9.151 9.273 9.126 9.208 564,578 +0.06(+0.63%)
Jan 10, 2019 9.134 9.192 9.044 9.151 449,363 -0.03(-0.36%)
Jan 09, 2019 9.282 9.306 9.126 9.183 1,044,417 -0.04(-0.44%)
Jan 08, 2019 9.200 9.323 9.167 9.224 638,073 +0.07(+0.81%)
Jan 07, 2019 9.183 9.228 9.052 9.151 528,913 -0.10(-1.06%)
Jan 04, 2019 9.093 9.347 9.003 9.249 642,282 +0.55(+6.30%)
Jan 03, 2019 8.815 8.831 8.668 8.701 498,684 -0.45(-4.92%)
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.