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 (%)
Jan 31, 2017 9.758 9.790 9.607 9.718 375,873 -0.12(-1.27%)
Jan 30, 2017 9.928 9.955 9.758 9.843 426,446 -0.02(-0.20%)
Jan 27, 2017 9.895 9.915 9.823 9.863 188,661 -0.06(-0.60%)
Jan 26, 2017 9.849 9.952 9.817 9.922 253,949 -0.03(-0.26%)
Jan 25, 2017 9.863 9.961 9.830 9.948 320,307 +0.19(+1.95%)
Jan 24, 2017 9.646 9.797 9.646 9.758 434,959 +0.28(+2.91%)
Jan 23, 2017 9.318 9.488 9.318 9.482 373,394 +0.33(+3.66%)
Jan 20, 2017 9.213 9.219 9.081 9.147 232,416 -0.18(-1.90%)
Jan 19, 2017 9.390 9.390 9.285 9.324 239,495 -0.09(-0.98%)
Jan 18, 2017 9.285 9.475 9.272 9.416 486,542 +0.33(+3.69%)
Jan 17, 2017 9.121 9.167 9.062 9.081 219,117 -0.10(-1.07%)
Jan 13, 2017 9.180 9.180 9.180 0 -0.09(-0.92%)
Jan 12, 2017 9.206 9.311 9.193 9.265 251,095 +0.20(+2.17%)
Jan 11, 2017 9.016 9.180 9.016 9.068 727,815 +0.08(+0.88%)
Jan 10, 2017 8.910 9.016 8.910 8.989 579,459 +0.18(+2.09%)
Jan 09, 2017 8.786 8.878 8.759 8.805 348,975 +0.02(+0.22%)
Jan 06, 2017 8.799 8.858 8.746 8.786 252,653 +0.01(+0.15%)
Jan 05, 2017 8.654 8.851 8.654 8.773 459,262 +0.39(+4.70%)
Jan 04, 2017 8.392 8.398 8.283 8.379 369,065 -0.04(-0.47%)
Jan 03, 2017 8.339 8.431 8.274 8.418 342,172 +0.26(+3.22%)
Dec 30, 2016 8.155 8.155 8.155 0 -0.20(-2.44%)
Dec 29, 2016 8.234 8.392 8.234 8.359 326,685 +0.24(+2.99%)
Dec 28, 2016 8.188 8.195 8.116 8.116 414,889 -0.17(-2.06%)
Dec 27, 2016 8.260 8.346 8.241 8.287 243,224 -0.07(-0.79%)
Dec 23, 2016 8.352 8.352 8.352 0 +0.08(+0.95%)
Dec 22, 2016 8.379 8.379 8.201 8.274 352,449 -0.39(-4.55%)
Dec 21, 2016 8.641 8.733 8.615 8.668 446,885 -0.01(-0.08%)
Dec 20, 2016 8.490 8.694 8.477 8.674 477,947 +0.18(+2.17%)
Dec 19, 2016 8.608 8.641 8.457 8.490 887,462 -0.12(-1.37%)
Dec 16, 2016 8.832 8.832 8.608 8.608 1,646,621 -0.36(-4.03%)
Dec 15, 2016 9.002 9.062 8.904 8.970 898,250 +0.13(+1.49%)
Dec 14, 2016 9.022 9.055 8.812 8.838 850,538 -0.26(-2.89%)
Dec 13, 2016 9.226 9.265 9.035 9.101 907,223 -0.30(-3.14%)
Dec 12, 2016 9.416 9.455 9.334 9.396 453,238 +0.11(+1.20%)
Dec 09, 2016 9.403 9.403 9.265 9.285 391,979 -0.05(-0.56%)
Dec 08, 2016 9.344 9.436 9.291 9.337 345,102 +0.28(+3.12%)
Dec 07, 2016 8.937 9.075 8.930 9.055 317,557 +0.26(+2.91%)
Dec 06, 2016 8.858 8.865 8.766 8.799 322,563 +0.02(+0.22%)
Dec 05, 2016 8.825 8.838 8.700 8.779 363,587 +0.21(+2.45%)
Dec 02, 2016 8.543 8.615 8.523 8.569 365,610 +0.00(+0.00%)
Dec 01, 2016 8.740 8.759 8.517 8.569 593,281 -0.23(-2.61%)
Nov 30, 2016 8.733 8.865 8.733 8.799 935,236 +0.18(+2.13%)
Nov 29, 2016 8.674 8.687 8.576 8.615 829,685 -0.15(-1.72%)
Nov 28, 2016 8.727 8.832 8.700 8.766 767,882 +0.19(+2.22%)
Nov 25, 2016 8.517 8.582 8.425 8.576 251,206 +0.20(+2.43%)
Nov 23, 2016 8.372 8.372 8.372 0 +0.20(+2.41%)
Nov 22, 2016 7.932 8.201 7.932 8.175 819,166 +0.46(+5.96%)
Nov 21, 2016 7.610 7.768 7.584 7.715 382,333 -0.09(-1.09%)
Nov 18, 2016 7.965 7.965 7.775 7.801 394,186 -0.43(-5.26%)
Nov 17, 2016 8.287 8.365 8.214 8.234 306,024 +0.23(+2.87%)
Nov 16, 2016 7.958 8.011 7.912 8.004 547,999 -0.30(-3.64%)
Nov 15, 2016 8.188 8.333 8.188 8.306 608,909 -0.47(-5.39%)
Nov 14, 2016 8.805 8.838 8.661 8.779 667,469 -0.01(-0.15%)
Nov 11, 2016 8.740 8.825 8.648 8.792 526,664 +0.00(+0.00%)
Nov 10, 2016 8.897 8.970 8.759 8.792 648,090 +0.16(+1.83%)
Nov 09, 2016 8.497 8.694 8.490 8.635 558,820 -0.02(-0.23%)
Nov 08, 2016 8.628 8.759 8.562 8.654 624,880 +0.07(+0.84%)
Nov 07, 2016 8.438 8.602 8.431 8.582 490,858 +0.37(+4.48%)
Nov 04, 2016 8.168 8.287 8.168 8.214 208,592 -0.19(-2.24%)
Nov 03, 2016 8.455 8.520 8.364 8.403 237,254 +0.01(+0.16%)
Nov 02, 2016 8.494 8.500 8.338 8.390 351,387 -0.14(-1.60%)
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.