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, 2016 6.735 6.794 6.709 6.755 223,736 +0.28(+4.33%)
Sep 29, 2016 6.579 6.611 6.416 6.475 789,503 -0.38(-5.51%)
Sep 28, 2016 6.800 6.898 6.657 6.852 500,872 +0.39(+6.05%)
Sep 27, 2016 6.449 6.481 6.403 6.462 84,948 -0.07(-1.10%)
Sep 26, 2016 6.553 6.572 6.507 6.533 135,334 -0.02(-0.30%)
Sep 23, 2016 6.579 6.631 6.553 6.553 124,955 -0.02(-0.30%)
Sep 22, 2016 6.572 6.624 6.566 6.572 147,156 +0.08(+1.20%)
Sep 21, 2016 6.370 6.507 6.370 6.494 224,706 +0.21(+3.32%)
Sep 20, 2016 6.377 6.377 6.279 6.286 73,502 -0.10(-1.63%)
Sep 19, 2016 6.325 6.442 6.325 6.390 213,011 +0.23(+3.81%)
Sep 16, 2016 6.227 6.279 6.155 6.155 356,896 -0.25(-3.96%)
Sep 15, 2016 6.377 6.459 6.331 6.409 112,526 +0.05(+0.72%)
Sep 14, 2016 6.344 6.442 6.318 6.364 193,383 +0.18(+2.84%)
Sep 13, 2016 6.396 6.396 6.136 6.188 334,329 -0.29(-4.52%)
Sep 12, 2016 6.292 6.488 6.286 6.481 210,903 -0.03(-0.40%)
Sep 09, 2016 6.657 6.663 6.481 6.507 297,175 -0.29(-4.31%)
Sep 08, 2016 6.794 6.833 6.755 6.800 86,130 +0.03(+0.38%)
Sep 07, 2016 6.807 6.813 6.742 6.774 133,075 -0.10(-1.42%)
Sep 06, 2016 6.820 6.872 6.755 6.872 229,019 +0.08(+1.15%)
Sep 02, 2016 6.735 6.794 6.794 6.794 172,406 +0.16(+2.46%)
Sep 01, 2016 6.540 6.631 6.540 6.631 110,485 +0.12(+1.80%)
Aug 31, 2016 6.592 6.592 6.458 6.514 371,390 -0.19(-2.82%)
Aug 30, 2016 6.761 6.800 6.650 6.703 348,433 -0.08(-1.15%)
Aug 29, 2016 6.618 6.800 6.618 6.781 382,904 +0.27(+4.10%)
Aug 26, 2016 6.533 6.690 6.462 6.514 386,717 -0.02(-0.30%)
Aug 25, 2016 6.631 6.631 6.494 6.533 277,142 -0.15(-2.24%)
Aug 24, 2016 6.781 6.833 6.644 6.683 376,963 -0.02(-0.29%)
Aug 23, 2016 6.761 6.761 6.677 6.703 145,749 -0.08(-1.25%)
Aug 22, 2016 6.852 6.885 6.742 6.787 157,890 -0.08(-1.23%)
Aug 19, 2016 6.885 6.885 6.820 6.872 307,547 +0.08(+1.15%)
Aug 18, 2016 6.677 6.833 6.677 6.794 174,338 +0.15(+2.25%)
Aug 17, 2016 6.624 6.690 6.584 6.644 245,031 +0.04(+0.59%)
Aug 16, 2016 6.572 6.631 6.527 6.605 195,548 +0.08(+1.30%)
Aug 15, 2016 6.449 6.566 6.449 6.520 114,543 +0.07(+1.01%)
Aug 12, 2016 6.429 6.475 6.403 6.455 248,469 +0.08(+1.23%)
Aug 11, 2016 6.344 6.409 6.292 6.377 283,951 -0.01(-0.10%)
Aug 10, 2016 6.396 6.429 6.351 6.383 139,143 -0.04(-0.61%)
Aug 09, 2016 6.436 6.449 6.383 6.423 272,157 -0.20(-3.05%)
Aug 08, 2016 6.540 6.692 6.540 6.624 348,938 +0.04(+0.59%)
Aug 05, 2016 6.507 6.624 6.488 6.585 295,155 +0.25(+4.01%)
Aug 04, 2016 6.312 6.383 6.305 6.331 160,279 +0.03(+0.52%)
Aug 03, 2016 6.123 6.312 6.064 6.299 210,366 +0.20(+3.20%)
Aug 02, 2016 6.149 6.149 6.012 6.103 382,872 -0.31(-4.87%)
Aug 01, 2016 6.377 6.481 6.344 6.416 236,177 +0.08(+1.34%)
Jul 29, 2016 6.351 6.439 6.234 6.331 352,674 -0.14(-2.21%)
Jul 28, 2016 6.501 6.507 6.416 6.475 618,488 +0.02(+0.30%)
Jul 27, 2016 6.520 6.533 6.409 6.455 446,054 -0.15(-2.27%)
Jul 26, 2016 6.481 6.624 6.455 6.605 264,134 +0.06(+0.90%)
Jul 25, 2016 6.605 6.644 6.462 6.546 388,632 -0.03(-0.40%)
Jul 22, 2016 6.462 6.572 6.429 6.572 616,150 +0.44(+7.23%)
Jul 21, 2016 6.116 6.150 6.064 6.129 199,799 -0.07(-1.16%)
Jul 20, 2016 6.195 6.221 6.142 6.201 292,890 +0.02(+0.32%)
Jul 19, 2016 6.188 6.221 6.146 6.181 271,348 -0.05(-0.73%)
Jul 18, 2016 6.227 6.266 6.110 6.227 461,385 -0.18(-2.85%)
Jul 15, 2016 6.409 6.449 6.299 6.409 295,910 +0.04(+0.61%)
Jul 14, 2016 6.455 6.462 6.329 6.370 454,208 -0.01(-0.10%)
Jul 13, 2016 6.383 6.409 6.266 6.377 498,530 +0.01(+0.20%)
Jul 12, 2016 6.195 6.383 6.195 6.364 812,160 +0.48(+8.08%)
Jul 11, 2016 5.810 5.921 5.791 5.888 965,489 +0.23(+4.15%)
Jul 08, 2016 5.556 5.686 5.504 5.654 452,500 +0.15(+2.72%)
Jul 07, 2016 5.478 5.569 5.465 5.504 409,750 +0.29(+5.63%)
Jul 06, 2016 5.100 5.211 5.068 5.211 249,652 +0.06(+1.14%)
Jul 05, 2016 5.263 5.263 5.110 5.152 319,906 -0.08(-1.62%)
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.