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, 2018 15.35 15.36 14.97 15.04 416,977 -0.04(-0.23%)
Jan 30, 2018 15.05 15.13 15.04 15.08 719,218 -0.22(-1.47%)
Jan 29, 2018 15.28 15.37 15.25 15.30 787,655 -0.07(-0.46%)
Jan 26, 2018 15.28 15.40 15.24 15.37 813,083 +0.11(+0.74%)
Jan 25, 2018 15.35 15.44 15.24 15.26 1,011,851 +0.25(+1.68%)
Jan 24, 2018 15.09 15.25 14.98 15.01 1,021,880 -0.01(-0.09%)
Jan 23, 2018 15.21 15.25 14.97 15.02 1,328,729 +0.41(+2.79%)
Jan 22, 2018 14.52 14.62 14.47 14.62 792,703 -0.12(-0.81%)
Jan 19, 2018 14.69 14.76 14.68 14.74 500,527 +0.29(+2.04%)
Jan 18, 2018 14.43 14.52 14.36 14.44 909,802 -0.39(-2.65%)
Jan 17, 2018 14.85 14.89 14.80 14.83 623,749 +0.22(+1.54%)
Jan 16, 2018 14.73 14.74 14.55 14.61 894,684 -0.61(-4.02%)
Jan 12, 2018 15.22 15.22 15.22 0 +0.21(+1.40%)
Jan 11, 2018 14.99 15.04 14.90 15.01 758,940 +0.13(+0.85%)
Jan 10, 2018 14.88 545,508 -0.18(-1.21%)
Jan 09, 2018 15.07 15.12 15.00 15.07 741,489 -0.15(-0.97%)
Jan 08, 2018 15.19 15.23 15.04 15.21 876,524 +0.06(+0.37%)
Jan 05, 2018 15.13 15.22 15.02 15.16 785,038 +0.00(+0.00%)
Jan 04, 2018 15.30 15.37 15.15 15.16 938,679 +0.13(+0.84%)
Jan 03, 2018 14.83 15.07 14.83 15.03 627,566 +0.22(+1.47%)
Jan 02, 2018 14.71 14.85 14.70 14.81 937,436 +0.18(+1.25%)
Dec 29, 2017 14.63 14.63 14.63 0 -0.20(-1.37%)
Dec 28, 2017 14.64 14.86 14.64 14.83 696,672 +0.46(+3.18%)
Dec 27, 2017 14.41 14.43 14.36 14.38 519,902 +0.06(+0.39%)
Dec 26, 2017 14.19 14.34 14.11 14.32 349,211 +0.26(+1.85%)
Dec 22, 2017 14.03 14.08 13.92 14.06 430,524 -0.04(-0.30%)
Dec 21, 2017 13.96 14.11 13.91 14.10 709,044 +0.16(+1.16%)
Dec 20, 2017 14.00 14.04 13.88 13.94 512,259 +0.21(+1.53%)
Dec 19, 2017 13.97 13.97 13.71 13.73 649,058 +0.16(+1.19%)
Dec 18, 2017 13.56 13.66 13.53 13.57 677,423 +0.39(+2.93%)
Dec 15, 2017 13.27 13.27 13.10 13.18 1,585,209 +0.58(+4.57%)
Dec 14, 2017 12.67 12.75 12.60 12.61 649,537 -0.01(-0.06%)
Dec 13, 2017 12.46 12.61 12.44 12.61 908,589 -0.22(-1.75%)
Dec 12, 2017 12.72 12.85 12.69 12.84 488,428 +0.01(+0.11%)
Dec 11, 2017 12.66 12.82 12.66 12.82 536,013 +0.17(+1.33%)
Dec 08, 2017 12.79 12.79 12.61 12.66 408,732 +0.14(+1.12%)
Dec 07, 2017 12.31 12.53 12.31 12.52 733,157 +0.17(+1.37%)
Dec 06, 2017 12.28 12.36 12.19 12.35 627,013 -0.11(-0.90%)
Dec 05, 2017 12.47 12.54 12.44 12.46 660,957 -0.09(-0.73%)
Dec 04, 2017 12.59 12.66 12.52 12.55 855,627 +0.12(+0.96%)
Dec 01, 2017 12.48 12.49 12.38 12.43 1,088,371 -0.37(-2.85%)
Nov 30, 2017 12.85 12.90 12.76 12.80 742,105 -0.09(-0.71%)
Nov 29, 2017 12.99 13.02 12.86 12.89 518,964 -0.33(-2.50%)
Nov 28, 2017 13.26 13.26 13.12 13.22 282,676 -0.01(-0.11%)
Nov 27, 2017 13.39 13.39 13.20 13.23 374,530 -0.15(-1.10%)
Nov 24, 2017 13.30 13.44 13.27 13.38 229,558 -0.08(-0.57%)
Nov 22, 2017 13.41 13.47 13.36 13.46 339,867 -0.11(-0.83%)
Nov 21, 2017 13.53 13.68 13.53 13.57 480,077 +0.08(+0.57%)
Nov 20, 2017 13.56 13.56 13.45 13.49 694,616 +0.19(+1.43%)
Nov 17, 2017 13.25 13.35 13.24 13.30 490,303 +0.30(+2.32%)
Nov 16, 2017 12.99 13.05 12.97 13.00 590,157 +0.28(+2.21%)
Nov 15, 2017 12.71 12.76 12.61 12.72 1,148,104 -0.46(-3.52%)
Nov 14, 2017 13.30 13.30 13.13 13.18 777,198 -0.37(-2.75%)
Nov 13, 2017 13.60 13.60 13.48 13.56 575,704 -0.39(-2.82%)
Nov 10, 2017 13.93 14.05 13.88 13.95 369,531 -0.06(-0.40%)
Nov 09, 2017 14.05 14.08 13.92 14.01 594,654 -0.16(-1.14%)
Nov 08, 2017 14.11 14.17 14.00 14.17 644,025 -0.32(-2.18%)
Nov 07, 2017 14.57 14.65 14.44 14.48 370,770 -0.42(-2.83%)
Nov 06, 2017 14.78 14.94 14.78 14.90 396,309 +0.21(+1.43%)
Nov 03, 2017 14.85 14.85 14.58 14.69 305,554 -0.27(-1.78%)
Nov 02, 2017 15.00 15.09 14.90 14.96 343,983 +0.06(+0.38%)
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.