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, 2019 9.167 9.249 9.077 9.143 805,688 -0.01(-0.09%)
Jan 30, 2019 8.995 9.224 8.962 9.151 785,097 +0.16(+1.82%)
Jan 29, 2019 8.946 9.073 8.930 8.987 757,959 +0.15(+1.67%)
Jan 28, 2019 8.881 8.889 8.799 8.840 427,518 -0.22(-2.44%)
Jan 25, 2019 9.093 9.110 9.044 9.061 585,959 +0.09(+1.00%)
Jan 24, 2019 8.889 9.028 8.864 8.971 707,412 +0.15(+1.67%)
Jan 23, 2019 8.807 8.864 8.758 8.823 982,295 +0.11(+1.32%)
Jan 22, 2019 8.840 8.881 8.688 8.709 665,132 -0.54(-5.84%)
Jan 18, 2019 9.183 9.306 9.118 9.249 798,913 +0.11(+1.25%)
Jan 17, 2019 9.052 9.224 9.052 9.134 436,333 +0.05(+0.54%)
Jan 16, 2019 9.110 9.151 9.028 9.085 391,502 -0.01(-0.09%)
Jan 15, 2019 9.119 9.220 9.083 9.093 358,136 +0.11(+1.28%)
Jan 14, 2019 8.962 9.020 8.889 8.979 455,546 -0.23(-2.49%)
Jan 11, 2019 9.151 9.273 9.126 9.208 564,578 +0.06(+0.63%)
Jan 10, 2019 9.134 9.192 9.044 9.151 449,363 -0.03(-0.36%)
Jan 09, 2019 9.282 9.306 9.126 9.183 1,044,417 -0.04(-0.44%)
Jan 08, 2019 9.200 9.323 9.167 9.224 638,073 +0.07(+0.81%)
Jan 07, 2019 9.183 9.228 9.052 9.151 528,913 -0.10(-1.06%)
Jan 04, 2019 9.093 9.347 9.003 9.249 642,282 +0.55(+6.30%)
Jan 03, 2019 8.815 8.831 8.668 8.701 498,684 -0.45(-4.92%)
Jan 02, 2019 8.971 9.175 8.938 9.151 635,530 -0.29(-3.12%)
Dec 31, 2018 9.421 9.454 9.306 9.445 324,256 +0.15(+1.58%)
Dec 28, 2018 9.265 9.413 9.233 9.298 433,971 +0.13(+1.43%)
Dec 27, 2018 9.102 9.183 8.987 9.167 470,166 -0.18(-1.93%)
Dec 26, 2018 9.110 9.363 9.032 9.347 837,819 +0.28(+3.07%)
Dec 24, 2018 9.093 9.139 9.007 9.069 325,478 -0.15(-1.60%)
Dec 21, 2018 9.282 9.372 9.192 9.216 1,088,472 -0.11(-1.14%)
Dec 20, 2018 9.462 9.486 9.257 9.323 1,206,199 +0.03(+0.35%)
Dec 19, 2018 9.519 9.691 9.265 9.290 786,853 -0.25(-2.58%)
Dec 18, 2018 9.593 9.617 9.503 9.535 1,406,214 +0.29(+3.10%)
Dec 17, 2018 9.282 9.363 9.233 9.249 738,619 +0.14(+1.53%)
Dec 14, 2018 9.069 9.216 9.044 9.110 487,362 -0.05(-0.54%)
Dec 13, 2018 9.069 9.167 9.061 9.159 443,883 +0.17(+1.91%)
Dec 12, 2018 8.995 9.061 8.950 8.987 710,682 +0.33(+3.78%)
Dec 11, 2018 8.741 8.791 8.627 8.660 682,566 +0.14(+1.63%)
Dec 10, 2018 8.660 8.660 8.398 8.520 546,895 -0.35(-3.97%)
Dec 07, 2018 9.012 9.061 8.844 8.872 821,882 -0.20(-2.25%)
Dec 06, 2018 8.913 9.077 8.881 9.077 887,986 -0.35(-3.73%)
Dec 04, 2018 9.535 9.552 9.421 9.429 707,647 -0.10(-1.03%)
Dec 03, 2018 9.396 9.535 9.396 9.527 816,659 +0.40(+4.39%)
Nov 30, 2018 9.175 9.192 9.036 9.126 921,700 -0.19(-2.02%)
Nov 29, 2018 9.224 9.421 9.175 9.314 892,368 +0.36(+4.02%)
Nov 28, 2018 8.889 9.003 8.725 8.954 1,639,817 +0.11(+1.30%)
Nov 27, 2018 8.872 8.881 8.791 8.840 1,245,021 -0.02(-0.28%)
Nov 26, 2018 8.864 8.946 8.778 8.864 1,071,787 -0.20(-2.17%)
Nov 23, 2018 9.126 9.138 9.052 9.061 529,391 -0.18(-1.95%)
Nov 21, 2018 9.241 9.241 9.241 0 +0.20(+2.26%)
Nov 20, 2018 9.257 9.257 9.028 9.036 1,651,853 -0.43(-4.50%)
Nov 19, 2018 9.576 9.617 9.396 9.462 706,417 +0.00(+0.00%)
Nov 16, 2018 9.339 9.494 9.310 9.462 508,743 +0.00(+0.00%)
Nov 15, 2018 9.314 9.482 9.257 9.462 658,614 +0.28(+3.03%)
Nov 14, 2018 9.224 9.249 9.024 9.183 550,960 +0.02(+0.18%)
Nov 13, 2018 9.085 9.233 9.044 9.167 1,046,391 +0.34(+3.80%)
Nov 12, 2018 9.069 9.077 8.823 8.831 646,905 -0.36(-3.92%)
Nov 09, 2018 9.290 9.290 9.085 9.192 819,072 +0.10(+1.10%)
Nov 08, 2018 9.159 9.235 9.064 9.092 1,083,915 -0.14(-1.47%)
Nov 07, 2018 9.235 9.235 9.009 9.227 811,765 +0.19(+2.08%)
Nov 06, 2018 8.956 9.159 8.956 9.039 812,206 -0.06(-0.66%)
Nov 05, 2018 9.107 9.182 9.016 9.099 322,391 +0.02(+0.17%)
Nov 02, 2018 9.333 9.393 9.009 9.084 1,114,121 +0.25(+2.81%)
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.