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 (%)
Nov 30, 2020 6.268 6.324 6.145 6.183 1,948,559 -0.01(-0.15%)
Nov 27, 2020 6.117 6.263 6.108 6.192 667,892 +0.31(+5.29%)
Nov 25, 2020 5.957 5.957 5.834 5.881 946,296 -0.13(-2.19%)
Nov 24, 2020 5.976 6.060 5.976 6.013 1,786,530 +0.22(+3.74%)
Nov 23, 2020 5.928 5.928 5.721 5.796 1,298,274 -0.09(-1.60%)
Nov 20, 2020 5.787 5.957 5.749 5.891 2,304,043 +0.10(+1.79%)
Nov 19, 2020 5.731 5.815 5.702 5.787 746,726 +0.17(+3.02%)
Nov 18, 2020 5.608 5.712 5.589 5.617 2,158,195 +0.09(+1.71%)
Nov 17, 2020 5.542 5.599 5.495 5.523 1,119,952 -0.12(-2.17%)
Nov 16, 2020 5.608 5.693 5.570 5.646 817,942 +0.12(+2.22%)
Nov 13, 2020 5.354 5.538 5.354 5.523 660,253 +0.25(+4.83%)
Nov 12, 2020 5.184 5.354 5.184 5.269 1,097,130 +0.07(+1.27%)
Nov 11, 2020 5.174 5.240 5.146 5.203 564,023 +0.03(+0.55%)
Nov 10, 2020 5.146 5.212 5.024 5.174 1,148,107 -0.20(-3.68%)
Nov 09, 2020 5.250 5.485 5.231 5.372 1,281,924 +0.48(+9.83%)
Nov 06, 2020 4.863 4.906 4.788 4.892 807,730 +0.03(+0.58%)
Nov 05, 2020 4.779 4.892 4.741 4.863 724,770 +0.16(+3.41%)
Nov 04, 2020 4.760 4.760 4.637 4.703 653,724 -0.14(-2.92%)
Nov 03, 2020 4.741 4.882 4.741 4.845 606,423 +0.08(+1.58%)
Nov 02, 2020 4.788 4.788 4.741 4.769 602,148 -0.06(-1.17%)
Oct 30, 2020 4.779 5.061 4.769 4.826 1,112,128 +0.06(+1.17%)
Oct 29, 2020 4.676 4.779 4.616 4.770 833,535 +0.09(+2.01%)
Oct 28, 2020 4.642 4.710 4.590 4.676 1,447,502 +0.02(+0.37%)
Oct 27, 2020 4.719 4.731 4.650 4.659 412,819 -0.07(-1.45%)
Oct 26, 2020 4.761 4.787 4.714 4.727 485,812 -0.09(-1.95%)
Oct 23, 2020 4.821 4.830 4.749 4.821 772,561 +0.01(+0.18%)
Oct 22, 2020 4.770 4.821 4.710 4.813 1,461,030 +0.10(+2.18%)
Oct 21, 2020 4.667 4.719 4.624 4.710 1,019,175 +0.07(+1.48%)
Oct 20, 2020 4.547 4.642 4.547 4.642 1,333,933 +0.25(+5.65%)
Oct 19, 2020 4.410 4.487 4.393 4.393 973,976 +0.02(+0.39%)
Oct 16, 2020 4.325 4.402 4.325 4.376 1,035,765 +0.00(+0.00%)
Oct 15, 2020 4.359 4.427 4.316 4.376 2,010,674 -0.10(-2.29%)
Oct 14, 2020 4.573 4.613 4.436 4.479 1,572,898 -0.09(-2.06%)
Oct 13, 2020 4.650 4.684 4.530 4.573 1,538,003 +0.09(+1.91%)
Oct 12, 2020 4.684 4.701 4.453 4.487 2,543,707 -0.62(-12.08%)
Oct 09, 2020 5.618 5.703 4.967 5.104 5,524,353 -0.43(-7.74%)
Oct 08, 2020 5.686 5.703 5.524 5.532 2,307,904 -0.22(-3.87%)
Oct 07, 2020 5.729 5.883 5.618 5.755 1,502,898 -0.53(-8.45%)
Oct 06, 2020 6.423 6.423 6.277 6.286 553,085 -0.08(-1.21%)
Oct 05, 2020 6.346 6.389 6.311 6.363 417,857 +0.09(+1.36%)
Oct 02, 2020 6.200 6.299 6.157 6.277 709,972 -0.06(-0.95%)
Oct 01, 2020 6.371 6.401 6.294 6.337 616,822 +0.01(+0.14%)
Sep 30, 2020 6.380 6.380 6.299 6.329 1,013,847 -0.08(-1.20%)
Sep 29, 2020 6.380 6.438 6.363 6.406 1,010,739 +0.01(+0.13%)
Sep 28, 2020 6.423 6.431 6.324 6.397 947,575 +0.05(+0.81%)
Sep 25, 2020 6.286 6.380 6.234 6.346 1,332,131 +0.31(+5.11%)
Sep 24, 2020 6.012 6.127 5.960 6.037 1,068,590 +0.16(+2.77%)
Sep 23, 2020 5.995 6.012 5.849 5.875 1,071,151 -0.03(-0.58%)
Sep 22, 2020 5.892 5.918 5.806 5.909 922,106 -0.02(-0.29%)
Sep 21, 2020 5.875 5.935 5.840 5.926 995,111 -0.06(-1.00%)
Sep 18, 2020 6.114 6.114 5.965 5.986 945,617 -0.15(-2.51%)
Sep 17, 2020 6.114 6.200 6.063 6.140 796,664 -0.04(-0.69%)
Sep 16, 2020 6.166 6.252 6.157 6.183 399,854 +0.08(+1.26%)
Sep 15, 2020 6.132 6.132 6.063 6.106 258,062 +0.03(+0.56%)
Sep 14, 2020 6.037 6.097 5.986 6.072 523,055 -0.03(-0.56%)
Sep 11, 2020 6.072 6.149 6.059 6.106 811,096 +0.15(+2.44%)
Sep 10, 2020 6.072 6.114 5.950 5.960 916,870 +0.02(+0.29%)
Sep 09, 2020 5.909 6.003 5.892 5.943 960,104 +0.23(+4.05%)
Sep 08, 2020 5.738 5.768 5.652 5.712 802,358 -0.17(-2.91%)
Sep 04, 2020 5.858 5.905 5.763 5.883 854,301 +0.01(+0.15%)
Sep 03, 2020 5.952 5.960 5.806 5.875 1,145,000 -0.18(-2.97%)
Sep 02, 2020 6.123 6.123 5.969 6.055 908,855 -0.12(-1.94%)
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.