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, 2019 7.406 7.426 7.182 7.224 1,022,861 -0.04(-0.57%)
Jul 30, 2019 7.265 7.306 7.207 7.265 831,028 -0.22(-2.88%)
Jul 29, 2019 7.563 7.604 7.455 7.480 927,785 -0.36(-4.64%)
Jul 26, 2019 7.960 7.985 7.819 7.844 515,925 -0.35(-4.24%)
Jul 25, 2019 8.258 8.274 8.126 8.192 855,028 +0.26(+3.34%)
Jul 24, 2019 8.010 8.026 7.919 7.927 262,926 -0.18(-2.24%)
Jul 23, 2019 8.134 8.159 8.059 8.109 424,956 -0.02(-0.31%)
Jul 22, 2019 8.101 8.146 8.101 8.134 540,968 +0.30(+3.80%)
Jul 19, 2019 7.861 7.894 7.828 7.836 721,256 -0.11(-1.35%)
Jul 18, 2019 7.935 7.977 7.836 7.943 891,140 -0.17(-2.14%)
Jul 17, 2019 8.175 8.192 8.117 8.117 383,614 +0.00(+0.00%)
Jul 16, 2019 8.101 8.142 8.068 8.117 504,311 +0.03(+0.41%)
Jul 15, 2019 8.117 8.142 8.068 8.084 512,546 -0.05(-0.61%)
Jul 12, 2019 8.109 8.208 8.109 8.134 550,973 +0.13(+1.65%)
Jul 11, 2019 7.894 8.034 7.877 8.001 666,444 +0.17(+2.11%)
Jul 10, 2019 7.886 7.913 7.811 7.836 595,911 -0.03(-0.42%)
Jul 09, 2019 7.902 7.902 7.828 7.869 465,418 -0.01(-0.10%)
Jul 08, 2019 7.952 7.960 7.877 7.877 429,677 -0.13(-1.65%)
Jul 05, 2019 7.985 8.039 7.927 8.010 587,954 -0.29(-3.49%)
Jul 03, 2019 8.324 8.332 8.250 8.299 290,412 -0.07(-0.79%)
Jul 02, 2019 8.432 8.456 8.349 8.365 338,330 -0.01(-0.10%)
Jul 01, 2019 8.432 8.456 8.341 8.374 334,412 -0.04(-0.49%)
Jun 28, 2019 8.357 8.450 8.341 8.415 421,659 -0.07(-0.88%)
Jun 27, 2019 8.498 8.581 8.490 8.490 401,313 -0.11(-1.25%)
Jun 26, 2019 8.547 8.647 8.539 8.597 644,509 +0.47(+5.80%)
Jun 25, 2019 8.175 8.233 8.109 8.126 487,019 -0.02(-0.30%)
Jun 24, 2019 8.150 8.183 8.109 8.150 866,653 -0.12(-1.50%)
Jun 21, 2019 8.291 8.341 8.274 8.274 849,966 -0.02(-0.20%)
Jun 20, 2019 8.266 8.336 8.241 8.291 521,348 +0.20(+2.45%)
Jun 19, 2019 8.109 8.163 8.018 8.092 1,093,268 -0.09(-1.11%)
Jun 18, 2019 8.043 8.196 8.043 8.183 819,258 +0.31(+4.00%)
Jun 17, 2019 7.761 7.894 7.737 7.869 921,713 -0.13(-1.65%)
Jun 14, 2019 8.026 8.076 8.001 8.001 433,986 -0.09(-1.12%)
Jun 13, 2019 8.101 8.126 8.043 8.092 391,633 -0.08(-1.01%)
Jun 12, 2019 8.101 8.241 8.101 8.175 534,699 -0.02(-0.20%)
Jun 11, 2019 8.068 8.241 8.068 8.192 840,870 +0.21(+2.59%)
Jun 10, 2019 7.902 7.985 7.902 7.985 1,054,457 +0.05(+0.63%)
Jun 07, 2019 7.795 7.968 7.795 7.935 572,364 +0.12(+1.59%)
Jun 06, 2019 7.811 7.886 7.737 7.811 669,591 -0.03(-0.42%)
Jun 05, 2019 7.919 7.919 7.770 7.844 453,609 -0.09(-1.15%)
Jun 04, 2019 7.852 7.952 7.795 7.935 494,569 +0.06(+0.74%)
Jun 03, 2019 7.761 7.877 7.761 7.877 507,400 +0.23(+3.03%)
May 31, 2019 7.604 7.687 7.541 7.646 374,526 -0.14(-1.81%)
May 30, 2019 7.761 7.786 7.712 7.786 397,949 -0.07(-0.84%)
May 29, 2019 7.778 7.861 7.745 7.852 444,562 +0.01(+0.11%)
May 28, 2019 7.985 7.985 7.828 7.844 1,257,367 +0.12(+1.61%)
May 24, 2019 7.712 7.770 7.695 7.720 511,695 +0.20(+2.64%)
May 23, 2019 7.406 7.521 7.373 7.521 708,442 -0.13(-1.73%)
May 22, 2019 7.852 7.886 7.646 7.654 786,658 -0.22(-2.73%)
May 21, 2019 7.902 7.902 7.704 7.869 720,974 +0.04(+0.53%)
May 20, 2019 7.910 7.927 7.786 7.828 656,075 +0.19(+2.49%)
May 17, 2019 7.546 7.679 7.530 7.637 599,073 -0.04(-0.54%)
May 16, 2019 7.654 7.732 7.654 7.679 336,837 +0.15(+1.98%)
May 15, 2019 7.488 7.563 7.442 7.530 331,374 +0.02(+0.33%)
May 14, 2019 7.546 7.596 7.455 7.505 749,408 +0.28(+3.89%)
May 13, 2019 7.290 7.323 7.182 7.224 692,862 -0.31(-4.17%)
May 10, 2019 7.373 7.563 7.348 7.538 698,778 +0.07(+1.00%)
May 09, 2019 7.339 7.505 7.320 7.464 622,450 -0.02(-0.22%)
May 08, 2019 7.315 7.547 7.224 7.480 988,217 -0.39(-4.94%)
May 07, 2019 7.910 7.931 7.720 7.869 813,151 -0.13(-1.65%)
May 06, 2019 7.902 8.076 7.894 8.001 437,025 -0.09(-1.12%)
May 03, 2019 8.026 8.117 8.018 8.092 542,151 +0.22(+2.73%)
May 02, 2019 7.919 7.968 7.869 7.877 625,690 +0.07(+0.95%)
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.