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 (%)
Jul 31, 2018 9.807 9.950 9.657 9.724 907,426 -0.02(-0.15%)
Jul 30, 2018 9.875 10.01 9.724 9.739 657,255 -0.08(-0.77%)
Jul 27, 2018 9.687 9.837 9.657 9.815 1,108,678 +0.21(+2.20%)
Jul 26, 2018 9.536 9.634 9.528 9.604 769,519 -0.11(-1.16%)
Jul 25, 2018 9.498 9.732 9.498 9.717 625,349 +0.23(+2.46%)
Jul 24, 2018 9.408 9.574 9.363 9.483 782,467 +0.35(+3.79%)
Jul 23, 2018 9.129 9.227 9.031 9.137 605,838 +0.28(+3.15%)
Jul 20, 2018 8.911 8.911 8.820 8.858 432,977 -0.21(-2.33%)
Jul 19, 2018 9.069 9.107 8.926 9.069 485,070 +0.05(+0.50%)
Jul 18, 2018 8.971 9.031 8.835 9.024 705,226 -0.18(-1.96%)
Jul 17, 2018 9.129 9.242 9.129 9.205 535,253 +0.20(+2.17%)
Jul 16, 2018 9.092 9.092 8.903 9.009 504,147 -0.20(-2.13%)
Jul 13, 2018 9.174 9.265 9.154 9.205 404,692 -0.11(-1.13%)
Jul 12, 2018 9.272 9.363 9.178 9.310 709,070 -0.08(-0.88%)
Jul 11, 2018 9.528 9.596 9.389 9.393 580,819 -0.51(-5.17%)
Jul 10, 2018 9.898 9.905 9.800 9.905 495,460 -0.02(-0.23%)
Jul 09, 2018 9.770 9.992 9.770 9.928 575,155 +0.32(+3.37%)
Jul 06, 2018 9.483 9.657 9.438 9.604 472,937 +0.08(+0.79%)
Jul 05, 2018 9.611 9.611 9.483 9.528 615,633 -0.36(-3.66%)
Jul 03, 2018 9.890 9.890 9.890 0 -0.34(-3.31%)
Jul 02, 2018 10.40 10.46 10.19 10.23 1,454,022 -0.02(-0.15%)
Jun 29, 2018 10.24 10.29 10.17 10.24 827,018 +0.27(+2.72%)
Jun 28, 2018 9.958 9.995 9.845 9.973 951,852 -0.01(-0.08%)
Jun 27, 2018 10.12 10.25 9.980 9.980 822,119 -0.23(-2.21%)
Jun 26, 2018 10.06 10.21 10.04 10.21 663,011 +0.25(+2.50%)
Jun 25, 2018 10.13 10.13 9.871 9.958 1,093,276 -0.14(-1.42%)
Jun 22, 2018 10.15 10.21 10.06 10.10 664,605 +0.11(+1.13%)
Jun 21, 2018 10.08 10.11 9.950 9.988 574,716 -0.11(-1.12%)
Jun 20, 2018 10.08 10.17 9.988 10.10 1,148,943 +0.16(+1.59%)
Jun 19, 2018 9.928 10.04 9.800 9.943 1,103,014 -0.26(-2.51%)
Jun 18, 2018 10.27 10.30 10.10 10.20 1,209,243 -0.25(-2.38%)
Jun 15, 2018 10.61 10.32 10.45 1,801,075 -0.16(-1.49%)
Jun 14, 2018 10.79 10.79 10.60 10.61 938,092 -0.14(-1.33%)
Jun 13, 2018 10.95 10.95 10.68 10.75 1,300,970 -0.20(-1.86%)
Jun 12, 2018 11.01 11.15 10.94 10.95 825,190 -0.04(-0.34%)
Jun 11, 2018 11.04 11.06 10.96 10.99 886,187 +0.00(+0.00%)
Jun 08, 2018 11.07 11.07 10.93 10.99 779,173 -0.06(-0.54%)
Jun 07, 2018 11.28 11.33 11.04 11.05 818,065 -0.35(-3.10%)
Jun 06, 2018 11.40 11.40 589,843 +0.25(+2.23%)
Jun 05, 2018 11.19 11.19 11.02 11.16 570,976 +0.09(+0.82%)
Jun 04, 2018 11.19 11.30 11.03 11.07 545,432 -0.08(-0.74%)
Jun 01, 2018 11.16 11.23 11.08 11.15 540,586 +0.08(+0.68%)
May 31, 2018 11.16 11.25 11.01 11.07 1,267,445 -0.10(-0.88%)
May 30, 2018 11.13 11.19 11.00 11.17 1,436,708 +0.35(+3.20%)
May 29, 2018 11.12 11.21 10.82 10.82 1,677,609 -0.41(-3.62%)
May 25, 2018 11.23 11.23 11.23 0 +0.11(+0.95%)
May 24, 2018 11.20 11.24 11.09 11.13 1,275,043 -0.20(-1.73%)
May 23, 2018 11.28 11.35 11.13 11.32 1,458,407 -0.64(-5.35%)
May 22, 2018 12.00 12.15 11.95 11.96 922,189 +0.02(+0.19%)
May 21, 2018 11.94 12.01 11.85 11.94 1,614,392 -0.18(-1.49%)
May 18, 2018 12.23 12.24 12.06 12.12 1,632,209 -0.36(-2.90%)
May 17, 2018 12.56 12.71 12.47 12.48 1,675,717 -0.31(-2.41%)
May 16, 2018 12.58 12.85 12.58 12.79 1,033,021 +0.14(+1.13%)
May 15, 2018 12.53 12.71 12.51 12.65 960,179 -0.19(-1.47%)
May 14, 2018 12.85 12.99 12.74 12.84 859,750 -0.17(-1.27%)
May 11, 2018 12.98 13.14 12.98 13.00 429,558 +0.08(+0.64%)
May 10, 2018 12.81 12.93 12.73 12.92 1,127,325 +0.04(+0.29%)
May 09, 2018 12.83 12.90 12.78 12.88 571,909 +0.12(+0.94%)
May 08, 2018 12.90 12.91 12.63 12.76 494,313 -0.14(-1.11%)
May 07, 2018 12.93 13.03 12.88 12.90 503,790 +0.09(+0.71%)
May 04, 2018 12.84 12.88 12.70 12.81 628,155 -0.32(-2.47%)
May 03, 2018 13.09 13.30 13.07 13.14 537,777 +0.11(+0.81%)
May 02, 2018 12.99 13.16 12.91 13.03 900,016 -0.21(-1.59%)
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.