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 (%)
Apr 30, 2020 4.650 4.670 4.330 4.520 1,718,986 +0.01(+0.22%)
Apr 29, 2020 4.270 4.530 4.260 4.510 1,192,081 +0.39(+9.47%)
Apr 28, 2020 4.180 4.230 4.100 4.120 1,731,169 -0.07(-1.67%)
Apr 27, 2020 4.130 4.210 4.100 4.190 714,673 +0.07(+1.70%)
Apr 24, 2020 4.300 4.300 4.020 4.120 888,700 -0.07(-1.67%)
Apr 23, 2020 4.210 4.370 4.180 4.190 1,244,979 +0.00(+0.00%)
Apr 22, 2020 4.080 4.215 4.060 4.190 1,147,823 +0.18(+4.49%)
Apr 21, 2020 4.050 4.100 3.930 4.010 959,938 -0.15(-3.61%)
Apr 20, 2020 4.170 4.310 4.110 4.160 1,095,384 -0.24(-5.45%)
Apr 17, 2020 4.390 4.440 4.285 4.400 1,063,800 +0.12(+2.80%)
Apr 16, 2020 4.300 4.360 4.190 4.280 1,185,942 +0.23(+5.68%)
Apr 15, 2020 4.200 4.290 4.010 4.050 1,311,515 -0.25(-5.81%)
Apr 14, 2020 4.290 4.400 4.210 4.300 1,239,223 +0.13(+3.12%)
Apr 13, 2020 4.280 4.310 4.055 4.170 1,470,219 +0.05(+1.21%)
Apr 09, 2020 4.120 4.340 4.060 4.120 2,000,300 +0.21(+5.37%)
Apr 08, 2020 3.760 3.940 3.750 3.910 1,472,731 +0.35(+9.83%)
Apr 07, 2020 3.800 4.090 3.530 3.560 2,441,747 -0.14(-3.78%)
Apr 06, 2020 3.450 3.740 3.360 3.700 1,691,253 +0.35(+10.45%)
Apr 03, 2020 3.360 3.365 3.240 3.350 1,288,200 +0.00(+0.00%)
Apr 02, 2020 3.330 3.390 3.260 3.350 1,361,645 +0.06(+1.82%)
Apr 01, 2020 3.410 3.430 3.260 3.290 1,296,080 -0.27(-7.58%)
Mar 31, 2020 3.380 3.670 3.380 3.560 2,504,634 +0.23(+6.91%)
Mar 30, 2020 3.400 3.420 3.240 3.330 1,788,146 -0.01(-0.30%)
Mar 27, 2020 3.600 3.600 3.340 3.340 1,771,500 -0.37(-9.97%)
Mar 26, 2020 3.560 3.840 3.560 3.710 1,665,576 +0.20(+5.70%)
Mar 25, 2020 3.500 3.690 3.335 3.510 1,683,903 +0.06(+1.74%)
Mar 24, 2020 3.780 3.800 3.380 3.450 1,804,851 -0.02(-0.58%)
Mar 23, 2020 3.590 3.600 3.330 3.470 1,269,019 -0.18(-4.93%)
Mar 20, 2020 4.020 4.090 3.590 3.650 2,253,500 -0.34(-8.52%)
Mar 19, 2020 3.790 3.990 3.520 3.990 1,576,926 +0.23(+6.12%)
Mar 18, 2020 4.000 4.140 3.580 3.760 1,117,118 -0.54(-12.56%)
Mar 17, 2020 4.000 4.410 3.970 4.300 1,065,460 +0.30(+7.50%)
Mar 16, 2020 3.990 4.170 3.700 4.000 1,462,619 -0.54(-11.89%)
Mar 13, 2020 4.540 4.565 4.270 4.540 1,425,100 +0.43(+10.46%)
Mar 12, 2020 4.480 4.480 4.105 4.110 1,338,792 -0.70(-14.55%)
Mar 11, 2020 5.060 5.080 4.775 4.810 1,253,089 -0.46(-8.73%)
Mar 10, 2020 5.280 5.300 5.030 5.270 819,646 +0.39(+7.99%)
Mar 09, 2020 5.140 5.200 4.870 4.880 1,039,916 -1.02(-17.29%)
Mar 06, 2020 6.010 6.069 5.820 5.900 1,508,600 -0.37(-5.90%)
Mar 05, 2020 6.550 6.560 6.250 6.270 952,211 -0.30(-4.57%)
Mar 04, 2020 6.600 6.630 6.440 6.570 889,724 +0.05(+0.77%)
Mar 03, 2020 6.610 6.750 6.490 6.520 1,387,058 +0.06(+0.93%)
Mar 02, 2020 6.350 6.540 6.250 6.460 1,427,980 -0.11(-1.67%)
Feb 28, 2020 6.380 6.707 6.360 6.570 1,275,900 -0.54(-7.59%)
Feb 27, 2020 7.120 7.190 7.010 7.110 1,217,048 -0.14(-1.93%)
Feb 26, 2020 7.320 7.420 7.220 7.250 968,879 +0.01(+0.14%)
Feb 25, 2020 7.490 7.490 7.190 7.240 1,162,273 -0.20(-2.69%)
Feb 24, 2020 7.490 7.620 7.415 7.440 1,330,628 -0.51(-6.42%)
Feb 21, 2020 7.950 7.960 7.885 7.950 613,300 -0.01(-0.13%)
Feb 20, 2020 7.970 8.030 7.960 7.960 658,506 -0.05(-0.62%)
Feb 19, 2020 8.040 8.070 7.970 8.010 464,322 +0.08(+1.01%)
Feb 18, 2020 7.940 7.980 7.910 7.930 464,866 -0.03(-0.38%)
Feb 14, 2020 8.040 8.040 7.920 7.960 453,200 -0.16(-1.97%)
Feb 13, 2020 8.110 8.150 8.070 8.120 616,493 -0.01(-0.12%)
Feb 12, 2020 8.110 8.170 8.090 8.130 1,601,567 +0.08(+0.99%)
Feb 11, 2020 8.000 8.100 7.990 8.050 525,482 +0.12(+1.51%)
Feb 10, 2020 7.970 7.970 7.905 7.930 408,001 -0.14(-1.73%)
Feb 07, 2020 8.110 8.140 8.050 8.070 566,200 -0.07(-0.86%)
Feb 06, 2020 8.230 8.230 8.125 8.140 731,475 +0.01(+0.12%)
Feb 05, 2020 8.150 8.200 8.090 8.130 711,878 +0.23(+2.91%)
Feb 04, 2020 7.900 7.960 7.880 7.900 626,286 +0.19(+2.46%)
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.