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 (%)
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%)
Apr 03, 2017 11.19 11.22 10.92 11.01 616,803 -0.26(-2.33%)
Mar 31, 2017 11.09 11.39 11.09 11.27 1,051,848 +0.09(+0.82%)
Mar 30, 2017 11.11 11.21 11.06 11.18 1,458,574 +0.11(+1.01%)
Mar 29, 2017 10.90 11.12 10.90 11.07 569,271 +0.15(+1.38%)
Mar 28, 2017 10.73 10.95 10.71 10.92 841,287 +0.32(+2.97%)
Mar 27, 2017 10.56 10.63 10.45 10.60 675,269 -0.06(-0.55%)
Mar 24, 2017 10.73 10.73 10.59 10.66 671,566 -0.16(-1.52%)
Mar 23, 2017 10.64 10.93 10.64 10.83 900,865 +0.14(+1.35%)
Mar 22, 2017 10.48 10.73 10.48 10.68 899,153 +0.32(+3.11%)
Mar 21, 2017 10.58 10.66 10.35 10.36 605,946 -0.34(-3.19%)
Mar 20, 2017 10.65 10.73 10.55 10.70 575,914 +0.12(+1.18%)
Mar 17, 2017 10.68 10.72 10.55 10.58 910,887 -0.12(-1.17%)
Mar 16, 2017 10.53 10.75 10.53 10.70 635,550 +0.24(+2.32%)
Mar 15, 2017 10.16 10.49 10.14 10.46 962,324 +0.41(+4.05%)
Mar 14, 2017 9.994 10.07 9.948 10.05 382,280 -0.01(-0.13%)
Mar 13, 2017 9.895 10.11 9.895 10.07 476,068 +0.39(+4.00%)
Mar 10, 2017 9.764 9.764 9.580 9.679 370,483 -0.14(-1.47%)
Mar 09, 2017 9.856 9.935 9.810 9.823 712,420 +0.05(+0.47%)
Mar 08, 2017 9.876 9.902 9.731 9.777 422,858 -0.36(-3.56%)
Mar 07, 2017 10.29 10.29 10.10 10.14 275,093 -0.24(-2.34%)
Mar 06, 2017 10.49 10.50 10.33 10.38 305,549 -0.22(-2.04%)
Mar 03, 2017 10.59 10.60 10.46 10.60 391,711 +0.07(+0.69%)
Mar 02, 2017 10.51 10.58 10.49 10.53 762,052 -0.01(-0.06%)
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.