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 (%)
Oct 30, 2015 3.973 3.973 3.876 3.895 261,091 -0.18(-4.47%)
Oct 29, 2015 4.091 4.136 4.065 4.078 284,238 -0.05(-1.21%)
Oct 28, 2015 4.008 4.127 3.989 4.127 596,192 +0.23(+5.82%)
Oct 27, 2015 4.020 4.020 3.850 3.900 333,266 -0.14(-3.58%)
Oct 26, 2015 4.027 4.077 4.001 4.045 321,344 +0.05(+1.26%)
Oct 23, 2015 4.020 4.039 3.948 3.995 217,333 -0.12(-2.91%)
Oct 22, 2015 4.020 4.121 4.020 4.115 262,223 +0.14(+3.49%)
Oct 21, 2015 4.020 4.071 3.967 3.976 499,157 +0.11(+2.77%)
Oct 20, 2015 3.989 4.001 3.850 3.869 460,194 -0.31(-7.39%)
Oct 19, 2015 4.178 4.234 4.140 4.178 386,141 -0.12(-2.79%)
Oct 16, 2015 4.266 4.323 4.197 4.297 237,950 -0.01(-0.29%)
Oct 15, 2015 4.266 4.316 4.209 4.310 175,261 +0.13(+3.17%)
Oct 14, 2015 4.279 4.297 4.165 4.178 294,654 -0.06(-1.49%)
Oct 13, 2015 4.190 4.310 4.131 4.241 335,906 -0.01(-0.30%)
Oct 12, 2015 4.342 4.449 4.247 4.253 502,401 -0.05(-1.17%)
Oct 09, 2015 4.052 4.405 4.052 4.304 1,130,251 +0.57(+15.18%)
Oct 08, 2015 3.680 3.774 3.674 3.737 521,658 +0.04(+1.02%)
Oct 07, 2015 3.611 3.730 3.598 3.699 675,065 +0.28(+8.30%)
Oct 06, 2015 3.365 3.459 3.327 3.415 539,116 +0.04(+1.12%)
Oct 05, 2015 3.258 3.453 3.239 3.377 671,945 +0.17(+5.30%)
Oct 02, 2015 3.107 3.207 3.094 3.207 476,697 +0.09(+2.83%)
Oct 01, 2015 3.239 3.267 3.081 3.119 539,135 -0.14(-4.44%)
Sep 30, 2015 3.283 3.314 3.220 3.264 505,739 -0.08(-2.45%)
Sep 29, 2015 3.340 3.387 3.245 3.346 742,313 -0.04(-1.30%)
Sep 28, 2015 3.497 3.497 3.365 3.390 162,203 -0.22(-6.11%)
Sep 25, 2015 3.680 3.705 3.579 3.611 229,812 -0.07(-1.88%)
Sep 24, 2015 3.560 3.705 3.541 3.680 364,113 +0.15(+4.29%)
Sep 23, 2015 3.655 3.661 3.504 3.529 189,482 +0.02(+0.54%)
Sep 22, 2015 3.611 3.630 3.422 3.510 705,868 -0.33(-8.54%)
Sep 21, 2015 3.850 3.869 3.800 3.837 264,451 +0.03(+0.83%)
Sep 18, 2015 3.837 3.957 3.756 3.806 1,083,885 -0.16(-3.97%)
Sep 17, 2015 3.894 4.159 3.882 3.963 871,635 +0.01(+0.16%)
Sep 16, 2015 3.800 3.976 3.793 3.957 250,100 +0.20(+5.19%)
Sep 15, 2015 3.749 3.774 3.705 3.762 841,898 -0.10(-2.61%)
Sep 14, 2015 3.875 3.894 3.806 3.863 246,326 +0.03(+0.82%)
Sep 11, 2015 3.737 3.856 3.718 3.831 288,417 -0.01(-0.33%)
Sep 10, 2015 3.774 3.863 3.737 3.844 260,287 +0.14(+3.74%)
Sep 09, 2015 3.806 3.907 3.693 3.705 342,416 +0.13(+3.52%)
Sep 08, 2015 3.617 3.636 3.548 3.579 221,499 +0.02(+0.53%)
Sep 04, 2015 3.592 3.560 3.560 3.560 260,423 -0.25(-6.61%)
Sep 03, 2015 3.781 3.938 3.774 3.812 213,160 +0.18(+4.85%)
Sep 02, 2015 3.642 3.680 3.567 3.636 470,530 +0.04(+1.23%)
Sep 01, 2015 3.667 3.718 3.579 3.592 339,037 -0.25(-6.56%)
Aug 31, 2015 3.686 3.863 3.636 3.844 770,025 +0.13(+3.39%)
Aug 28, 2015 3.630 3.850 3.630 3.718 391,306 +0.07(+1.90%)
Aug 27, 2015 3.415 3.711 3.415 3.648 414,321 +0.37(+11.35%)
Aug 26, 2015 3.289 3.314 3.188 3.277 196,828 +0.09(+2.97%)
Aug 25, 2015 3.333 3.371 3.182 3.182 249,673 +0.07(+2.23%)
Aug 24, 2015 3.018 3.289 2.892 3.113 446,335 -0.40(-11.31%)
Aug 21, 2015 3.667 3.680 3.497 3.510 301,689 -0.26(-7.01%)
Aug 20, 2015 3.844 3.844 3.762 3.774 327,814 -0.18(-4.62%)
Aug 19, 2015 3.932 3.995 3.894 3.957 137,921 -0.01(-0.32%)
Aug 18, 2015 4.008 4.008 3.932 3.970 104,597 -0.08(-2.02%)
Aug 17, 2015 4.108 4.115 4.020 4.052 111,387 -0.15(-3.60%)
Aug 14, 2015 4.115 4.216 4.115 4.203 126,601 +0.15(+3.73%)
Aug 13, 2015 4.115 4.140 4.008 4.052 370,260 -0.47(-10.32%)
Aug 12, 2015 4.562 4.644 4.417 4.518 390,073 -0.37(-7.48%)
Aug 11, 2015 4.934 4.934 4.827 4.883 243,192 -0.32(-6.06%)
Aug 10, 2015 5.028 5.230 4.984 5.199 354,072 +0.09(+1.73%)
Aug 07, 2015 5.041 5.176 5.041 5.110 181,699 +0.06(+1.25%)
Aug 06, 2015 4.984 5.047 4.921 5.047 347,526 +0.06(+1.26%)
Aug 05, 2015 5.161 5.236 4.959 4.984 293,328 +0.01(+0.13%)
Aug 04, 2015 4.928 5.054 4.928 4.978 156,604 +0.09(+1.94%)
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.