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 (%)
Apr 30, 2019 8.001 8.001 7.886 7.910 316,301 -0.14(-1.75%)
Apr 29, 2019 8.034 8.059 7.997 8.051 271,508 +0.02(+0.21%)
Apr 26, 2019 8.018 8.068 7.977 8.034 249,201 +0.01(+0.10%)
Apr 25, 2019 8.092 8.092 7.900 8.026 703,421 -0.07(-0.92%)
Apr 24, 2019 8.332 8.332 8.101 8.101 808,060 -0.26(-3.07%)
Apr 23, 2019 8.316 8.370 8.283 8.357 414,684 -0.01(-0.10%)
Apr 22, 2019 8.357 8.407 8.332 8.365 392,607 -0.24(-2.79%)
Apr 18, 2019 8.556 8.622 8.520 8.605 292,225 -0.26(-2.89%)
Apr 17, 2019 8.779 8.878 8.771 8.862 427,970 +0.12(+1.32%)
Apr 16, 2019 8.845 8.854 8.730 8.746 448,671 +0.00(+0.00%)
Apr 15, 2019 8.829 8.829 8.738 8.746 644,450 -0.02(-0.19%)
Apr 12, 2019 8.763 8.796 8.730 8.763 394,225 +0.13(+1.53%)
Apr 11, 2019 8.713 8.771 8.610 8.630 591,596 -0.35(-3.87%)
Apr 10, 2019 8.936 8.994 8.903 8.978 397,921 +0.01(+0.09%)
Apr 09, 2019 9.044 9.085 8.953 8.970 375,588 -0.04(-0.46%)
Apr 08, 2019 8.970 9.036 8.928 9.011 617,785 -0.21(-2.24%)
Apr 05, 2019 9.185 9.251 9.127 9.218 374,889 +0.14(+1.55%)
Apr 04, 2019 8.936 9.094 8.936 9.077 562,257 +0.07(+0.83%)
Apr 03, 2019 8.928 9.077 8.928 9.003 810,409 +0.02(+0.28%)
Apr 02, 2019 8.945 8.986 8.916 8.978 493,450 -0.02(-0.18%)
Apr 01, 2019 8.953 8.994 8.928 8.994 669,026 +0.26(+2.94%)
Mar 29, 2019 8.721 8.738 8.572 8.738 869,061 +0.26(+3.12%)
Mar 28, 2019 8.390 8.481 8.390 8.473 491,295 +0.16(+1.89%)
Mar 27, 2019 8.365 8.399 8.245 8.316 638,012 -0.02(-0.30%)
Mar 26, 2019 8.250 8.382 8.241 8.341 407,772 +0.30(+3.70%)
Mar 25, 2019 8.084 8.101 8.010 8.043 253,636 -0.08(-1.02%)
Mar 22, 2019 8.258 8.266 8.116 8.126 631,220 -0.22(-2.68%)
Mar 21, 2019 8.266 8.349 8.245 8.349 380,570 +0.04(+0.50%)
Mar 20, 2019 8.283 8.382 8.167 8.308 1,126,980 +0.06(+0.70%)
Mar 19, 2019 8.349 8.349 8.225 8.250 625,416 -0.09(-1.09%)
Mar 18, 2019 8.341 8.394 8.283 8.341 631,603 +0.02(+0.20%)
Mar 15, 2019 8.291 8.332 8.258 8.324 1,478,528 +0.17(+2.11%)
Mar 14, 2019 8.062 8.168 8.062 8.152 569,106 +0.03(+0.40%)
Mar 13, 2019 8.128 8.144 8.054 8.119 446,203 -0.18(-2.17%)
Mar 12, 2019 8.332 8.344 8.259 8.299 708,200 +0.02(+0.30%)
Mar 11, 2019 8.185 8.324 8.095 8.275 1,278,229 +0.31(+3.91%)
Mar 08, 2019 7.907 7.980 7.890 7.964 659,387 -0.04(-0.51%)
Mar 07, 2019 8.152 8.168 7.972 8.005 877,195 -0.23(-2.78%)
Mar 06, 2019 8.283 8.291 8.185 8.234 1,071,904 +0.10(+1.21%)
Mar 05, 2019 8.062 8.144 8.013 8.136 586,143 +0.25(+3.11%)
Mar 04, 2019 7.882 7.923 7.825 7.890 641,923 +0.02(+0.21%)
Mar 01, 2019 7.997 8.070 7.866 7.874 738,924 +0.02(+0.21%)
Feb 28, 2019 7.866 7.964 7.841 7.857 1,397,051 +0.24(+3.11%)
Feb 27, 2019 7.653 7.677 7.604 7.620 815,165 -0.25(-3.12%)
Feb 26, 2019 7.841 7.948 7.808 7.866 946,441 -0.10(-1.23%)
Feb 25, 2019 7.890 8.021 7.890 7.964 880,235 +0.08(+1.04%)
Feb 22, 2019 7.825 7.915 7.817 7.882 883,093 +0.31(+4.11%)
Feb 21, 2019 7.620 7.661 7.538 7.571 780,500 +0.06(+0.76%)
Feb 20, 2019 7.432 7.563 7.432 7.514 1,521,458 +0.36(+5.03%)
Feb 19, 2019 7.023 7.194 7.006 7.154 1,313,910 +0.19(+2.70%)
Feb 15, 2019 6.851 6.965 6.826 6.965 1,074,788 -0.09(-1.28%)
Feb 14, 2019 6.990 7.088 6.982 7.055 728,223 +0.06(+0.82%)
Feb 13, 2019 7.014 7.039 6.982 6.998 793,630 -0.13(-1.84%)
Feb 12, 2019 7.064 7.145 6.990 7.129 735,829 +0.18(+2.59%)
Feb 11, 2019 7.023 7.055 6.924 6.949 577,265 -0.11(-1.51%)
Feb 08, 2019 7.154 7.170 7.023 7.055 788,406 -0.34(-4.65%)
Feb 07, 2019 7.473 7.489 7.375 7.399 825,974 -0.09(-1.20%)
Feb 06, 2019 7.555 7.596 7.489 7.489 792,092 -0.01(-0.11%)
Feb 05, 2019 7.530 7.583 7.456 7.497 1,179,140 +0.02(+0.22%)
Feb 04, 2019 7.538 7.538 7.473 7.481 1,361,607 -0.07(-0.87%)
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.