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 (%)
Jun 30, 2017 10.82 10.94 10.81 10.90 639,563 +0.11(+1.04%)
Jun 29, 2017 10.88 10.95 10.71 10.79 622,217 +0.09(+0.85%)
Jun 28, 2017 10.50 10.76 10.50 10.70 811,012 +0.45(+4.39%)
Jun 27, 2017 10.33 10.39 10.23 10.25 598,479 -0.12(-1.15%)
Jun 26, 2017 10.36 10.41 10.28 10.37 424,092 +0.01(+0.14%)
Jun 23, 2017 10.21 10.36 10.19 10.35 529,054 +0.25(+2.50%)
Jun 22, 2017 10.13 10.13 10.04 10.10 296,511 -0.16(-1.57%)
Jun 21, 2017 10.38 10.38 10.24 10.26 406,067 -0.07(-0.68%)
Jun 20, 2017 10.37 10.39 10.31 10.33 355,232 -0.15(-1.47%)
Jun 19, 2017 10.39 10.56 10.39 10.49 474,532 +0.27(+2.61%)
Jun 16, 2017 10.18 10.26 10.15 10.22 1,227,794 +0.07(+0.69%)
Jun 15, 2017 10.10 10.21 10.09 10.15 584,191 -0.03(-0.28%)
Jun 14, 2017 10.34 10.35 10.11 10.18 675,844 -0.17(-1.63%)
Jun 13, 2017 10.31 10.37 10.24 10.35 514,210 -0.14(-1.34%)
Jun 12, 2017 10.58 10.62 10.43 10.49 900,851 -0.05(-0.47%)
Jun 09, 2017 10.63 10.72 10.47 10.54 842,427 +0.22(+2.18%)
Jun 08, 2017 10.23 10.34 10.22 10.31 522,694 +0.13(+1.31%)
Jun 07, 2017 10.21 10.27 10.11 10.18 575,590 +0.08(+0.77%)
Jun 06, 2017 10.12 10.15 10.06 10.10 454,824 +0.03(+0.28%)
Jun 05, 2017 10.13 10.17 10.06 10.07 802,184 -0.13(-1.24%)
Jun 02, 2017 10.13 10.25 10.00 10.20 1,188,257 -0.08(-0.75%)
Jun 01, 2017 10.26 10.28 10.17 10.28 941,855 -0.13(-1.28%)
May 31, 2017 10.47 10.47 10.30 10.41 774,749 -0.25(-2.31%)
May 30, 2017 10.71 10.73 10.63 10.65 420,398 -0.09(-0.85%)
May 26, 2017 10.61 10.86 10.61 10.75 1,208,033 +0.53(+5.15%)
May 25, 2017 10.15 10.34 10.15 10.22 932,750 +0.41(+4.15%)
May 24, 2017 9.868 9.882 9.728 9.812 568,931 -0.23(-2.31%)
May 23, 2017 10.06 10.19 10.04 10.04 552,891 -0.08(-0.83%)
May 22, 2017 10.21 10.22 10.11 10.13 839,917 -0.20(-1.90%)
May 19, 2017 10.18 10.32 10.18 10.32 857,388 +0.20(+2.01%)
May 18, 2017 10.20 10.20 10.02 10.12 591,684 -0.37(-3.55%)
May 17, 2017 10.79 10.83 10.49 10.49 1,109,801 -0.21(-1.97%)
May 16, 2017 10.72 10.80 10.64 10.70 1,259,588 -0.20(-1.80%)
May 15, 2017 10.68 10.93 10.68 10.90 1,011,561 +0.36(+3.40%)
May 12, 2017 10.45 10.58 10.41 10.54 729,314 +0.02(+0.20%)
May 11, 2017 10.38 10.57 10.31 10.52 1,183,769 +0.37(+3.60%)
May 10, 2017 10.12 10.24 10.02 10.16 1,473,652 +0.14(+1.40%)
May 09, 2017 9.931 10.14 9.875 10.02 1,283,465 +0.25(+2.52%)
May 08, 2017 9.819 9.819 9.707 9.770 616,142 -0.22(-2.18%)
May 05, 2017 9.678 9.988 9.678 9.988 736,164 -0.03(-0.28%)
May 04, 2017 10.21 10.21 9.963 10.02 1,358,708 -0.50(-4.74%)
May 03, 2017 10.74 10.66 10.50 10.51 936,667 -0.22(-2.09%)
May 02, 2017 10.85 10.87 10.72 10.74 930,230 -0.22(-1.99%)
May 01, 2017 10.70 11.08 10.70 10.96 1,678,099 +0.28(+2.63%)
Apr 28, 2017 10.68 10.77 10.66 10.68 497,487 +0.36(+3.47%)
Apr 27, 2017 10.32 10.33 10.25 10.32 455,628 -0.04(-0.34%)
Apr 26, 2017 10.45 10.45 10.35 10.35 502,784 -0.13(-1.21%)
Apr 25, 2017 10.25 10.49 10.24 10.48 768,559 +0.29(+2.83%)
Apr 24, 2017 10.17 10.21 10.15 10.19 671,558 +0.01(+0.14%)
Apr 21, 2017 10.17 10.23 10.13 10.18 316,141 -0.12(-1.16%)
Apr 20, 2017 10.28 10.35 10.25 10.30 564,144 +0.05(+0.48%)
Apr 19, 2017 10.30 10.37 10.22 10.25 731,553 +0.11(+1.04%)
Apr 18, 2017 10.07 10.14 9.988 10.14 746,641 -0.15(-1.50%)
Apr 17, 2017 10.39 10.39 10.21 10.30 611,338 -0.20(-1.87%)
Apr 13, 2017 10.77 10.81 10.48 10.49 711,404 -0.64(-5.74%)
Apr 12, 2017 11.23 11.31 11.10 11.13 638,357 -0.01(-0.13%)
Apr 11, 2017 11.13 11.20 11.04 11.15 441,970 -0.05(-0.44%)
Apr 10, 2017 11.14 11.29 11.14 11.20 446,240 +0.12(+1.07%)
Apr 07, 2017 11.06 11.13 11.01 11.08 498,226 -0.02(-0.18%)
Apr 06, 2017 10.99 11.14 10.97 11.10 429,629 +0.07(+0.66%)
Apr 05, 2017 11.18 11.29 10.99 11.02 620,286 -0.09(-0.77%)
Apr 04, 2017 10.97 11.15 10.97 11.11 361,792 +0.10(+0.89%)
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.