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 (%)
Sep 30, 2015 3.283 3.314 3.220 3.264 505,739 -0.08(-2.45%)
Sep 29, 2015 3.340 3.387 3.245 3.346 742,313 -0.04(-1.30%)
Sep 28, 2015 3.497 3.497 3.365 3.390 162,203 -0.22(-6.11%)
Sep 25, 2015 3.680 3.705 3.579 3.611 229,812 -0.07(-1.88%)
Sep 24, 2015 3.560 3.705 3.541 3.680 364,113 +0.15(+4.29%)
Sep 23, 2015 3.655 3.661 3.504 3.529 189,482 +0.02(+0.54%)
Sep 22, 2015 3.611 3.630 3.422 3.510 705,868 -0.33(-8.54%)
Sep 21, 2015 3.850 3.869 3.800 3.837 264,451 +0.03(+0.83%)
Sep 18, 2015 3.837 3.957 3.756 3.806 1,083,885 -0.16(-3.97%)
Sep 17, 2015 3.894 4.159 3.882 3.963 871,635 +0.01(+0.16%)
Sep 16, 2015 3.800 3.976 3.793 3.957 250,100 +0.20(+5.19%)
Sep 15, 2015 3.749 3.774 3.705 3.762 841,898 -0.10(-2.61%)
Sep 14, 2015 3.875 3.894 3.806 3.863 246,326 +0.03(+0.82%)
Sep 11, 2015 3.737 3.856 3.718 3.831 288,417 -0.01(-0.33%)
Sep 10, 2015 3.774 3.863 3.737 3.844 260,287 +0.14(+3.74%)
Sep 09, 2015 3.806 3.907 3.693 3.705 342,416 +0.13(+3.52%)
Sep 08, 2015 3.617 3.636 3.548 3.579 221,499 +0.02(+0.53%)
Sep 04, 2015 3.592 3.560 3.560 3.560 260,423 -0.25(-6.61%)
Sep 03, 2015 3.781 3.938 3.774 3.812 213,160 +0.18(+4.85%)
Sep 02, 2015 3.642 3.680 3.567 3.636 470,530 +0.04(+1.23%)
Sep 01, 2015 3.667 3.718 3.579 3.592 339,037 -0.25(-6.56%)
Aug 31, 2015 3.686 3.863 3.636 3.844 770,025 +0.13(+3.39%)
Aug 28, 2015 3.630 3.850 3.630 3.718 391,306 +0.07(+1.90%)
Aug 27, 2015 3.415 3.711 3.415 3.648 414,321 +0.37(+11.35%)
Aug 26, 2015 3.289 3.314 3.188 3.277 196,828 +0.09(+2.97%)
Aug 25, 2015 3.333 3.371 3.182 3.182 249,673 +0.07(+2.23%)
Aug 24, 2015 3.018 3.289 2.892 3.113 446,335 -0.40(-11.31%)
Aug 21, 2015 3.667 3.680 3.497 3.510 301,689 -0.26(-7.01%)
Aug 20, 2015 3.844 3.844 3.762 3.774 327,814 -0.18(-4.62%)
Aug 19, 2015 3.932 3.995 3.894 3.957 137,921 -0.01(-0.32%)
Aug 18, 2015 4.008 4.008 3.932 3.970 104,597 -0.08(-2.02%)
Aug 17, 2015 4.108 4.115 4.020 4.052 111,387 -0.15(-3.60%)
Aug 14, 2015 4.115 4.216 4.115 4.203 126,601 +0.15(+3.73%)
Aug 13, 2015 4.115 4.140 4.008 4.052 370,260 -0.47(-10.32%)
Aug 12, 2015 4.562 4.644 4.417 4.518 390,073 -0.37(-7.48%)
Aug 11, 2015 4.934 4.934 4.827 4.883 243,192 -0.32(-6.06%)
Aug 10, 2015 5.028 5.230 4.984 5.199 354,072 +0.09(+1.73%)
Aug 07, 2015 5.041 5.176 5.041 5.110 181,699 +0.06(+1.25%)
Aug 06, 2015 4.984 5.047 4.921 5.047 347,526 +0.06(+1.26%)
Aug 05, 2015 5.161 5.236 4.959 4.984 293,328 +0.01(+0.13%)
Aug 04, 2015 4.928 5.054 4.928 4.978 156,604 +0.09(+1.94%)
Aug 03, 2015 4.997 4.997 4.833 4.883 257,301 -0.19(-3.73%)
Jul 31, 2015 5.161 5.161 5.054 5.073 119,994 -0.08(-1.59%)
Jul 30, 2015 5.117 5.180 5.104 5.154 189,199 -0.08(-1.45%)
Jul 29, 2015 5.154 5.268 5.104 5.230 271,664 +0.11(+2.09%)
Jul 28, 2015 5.016 5.167 4.965 5.123 519,193 +0.18(+3.57%)
Jul 27, 2015 5.010 5.016 4.915 4.947 173,047 -0.13(-2.48%)
Jul 24, 2015 5.161 5.161 4.991 5.073 240,045 -0.09(-1.71%)
Jul 23, 2015 5.161 5.287 5.136 5.161 266,790 +0.01(+0.24%)
Jul 22, 2015 5.287 5.318 4.947 5.148 1,013,465 -0.22(-4.11%)
Jul 21, 2015 5.375 5.438 5.350 5.369 273,444 -0.09(-1.73%)
Jul 20, 2015 5.652 5.665 5.413 5.463 716,083 -0.25(-4.41%)
Jul 17, 2015 5.722 5.766 5.684 5.715 169,511 -0.01(-0.22%)
Jul 16, 2015 5.734 5.759 5.696 5.728 68,959 +0.00(+0.00%)
Jul 15, 2015 5.753 5.778 5.690 5.728 116,438 -0.08(-1.41%)
Jul 14, 2015 5.816 5.854 5.753 5.810 157,858 -0.13(-2.12%)
Jul 13, 2015 5.810 5.942 5.810 5.936 148,906 +0.13(+2.28%)
Jul 10, 2015 5.652 5.841 5.640 5.803 228,541 +0.31(+5.62%)
Jul 09, 2015 5.482 5.589 5.482 5.495 495,361 +0.01(+0.23%)
Jul 08, 2015 5.766 5.778 5.230 5.482 1,734,903 -0.74(-11.94%)
Jul 07, 2015 6.257 6.276 5.993 6.226 470,462 -0.21(-3.33%)
Jul 06, 2015 6.516 6.553 6.421 6.440 226,416 -0.30(-4.40%)
Jul 02, 2015 6.862 6.736 6.736 6.736 187,105 -0.05(-0.67%)
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.