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 (%)
Aug 31, 2018 9.626 9.626 9.626 0 -0.02(-0.16%)
Aug 30, 2018 9.732 9.732 9.566 9.641 568,928 -0.09(-0.93%)
Aug 29, 2018 9.709 9.762 9.626 9.732 399,564 -0.12(-1.22%)
Aug 28, 2018 9.883 9.935 9.785 9.852 612,324 +0.05(+0.54%)
Aug 27, 2018 9.634 9.837 9.634 9.800 1,026,819 +0.19(+1.96%)
Aug 24, 2018 9.551 9.626 9.453 9.611 2,219,215 +0.56(+6.16%)
Aug 23, 2018 9.182 9.197 9.024 9.054 713,282 -0.29(-3.14%)
Aug 22, 2018 9.318 9.370 9.246 9.348 601,478 +0.05(+0.57%)
Aug 21, 2018 9.431 9.431 9.287 9.295 732,524 -0.15(-1.59%)
Aug 20, 2018 9.453 9.589 9.423 9.446 744,634 +0.20(+2.20%)
Aug 17, 2018 9.009 9.242 8.986 9.242 631,671 +0.35(+3.98%)
Aug 16, 2018 8.888 9.016 8.873 8.888 911,816 +0.00(+0.00%)
Aug 15, 2018 9.046 9.046 8.723 8.888 856,706 -0.27(-2.96%)
Aug 14, 2018 9.114 9.205 9.061 9.159 393,122 +0.04(+0.41%)
Aug 13, 2018 9.378 9.378 9.099 9.122 668,324 -0.40(-4.19%)
Aug 10, 2018 9.747 9.747 9.461 9.521 770,538 -0.49(-4.89%)
Aug 09, 2018 10.09 10.12 10.00 10.01 896,952 +0.24(+2.47%)
Aug 08, 2018 9.890 9.890 9.664 9.770 705,078 -0.21(-2.11%)
Aug 07, 2018 9.950 10.06 9.943 9.980 835,159 +0.17(+1.69%)
Aug 06, 2018 9.717 9.852 9.702 9.815 352,897 -0.05(-0.53%)
Aug 03, 2018 9.657 9.883 9.641 9.867 1,235,331 +0.46(+4.88%)
Aug 02, 2018 9.340 9.408 9.220 9.408 750,829 -0.20(-2.12%)
Aug 01, 2018 9.626 9.641 9.453 9.611 757,108 -0.11(-1.16%)
Jul 31, 2018 9.807 9.950 9.657 9.724 907,426 -0.02(-0.15%)
Jul 30, 2018 9.875 10.01 9.724 9.739 657,255 -0.08(-0.77%)
Jul 27, 2018 9.687 9.837 9.657 9.815 1,108,678 +0.21(+2.20%)
Jul 26, 2018 9.536 9.634 9.528 9.604 769,519 -0.11(-1.16%)
Jul 25, 2018 9.498 9.732 9.498 9.717 625,349 +0.23(+2.46%)
Jul 24, 2018 9.408 9.574 9.363 9.483 782,467 +0.35(+3.79%)
Jul 23, 2018 9.129 9.227 9.031 9.137 605,838 +0.28(+3.15%)
Jul 20, 2018 8.911 8.911 8.820 8.858 432,977 -0.21(-2.33%)
Jul 19, 2018 9.069 9.107 8.926 9.069 485,070 +0.05(+0.50%)
Jul 18, 2018 8.971 9.031 8.835 9.024 705,226 -0.18(-1.96%)
Jul 17, 2018 9.129 9.242 9.129 9.205 535,253 +0.20(+2.17%)
Jul 16, 2018 9.092 9.092 8.903 9.009 504,147 -0.20(-2.13%)
Jul 13, 2018 9.174 9.265 9.154 9.205 404,692 -0.11(-1.13%)
Jul 12, 2018 9.272 9.363 9.178 9.310 709,070 -0.08(-0.88%)
Jul 11, 2018 9.528 9.596 9.389 9.393 580,819 -0.51(-5.17%)
Jul 10, 2018 9.898 9.905 9.800 9.905 495,460 -0.02(-0.23%)
Jul 09, 2018 9.770 9.992 9.770 9.928 575,155 +0.32(+3.37%)
Jul 06, 2018 9.483 9.657 9.438 9.604 472,937 +0.08(+0.79%)
Jul 05, 2018 9.611 9.611 9.483 9.528 615,633 -0.36(-3.66%)
Jul 03, 2018 9.890 9.890 9.890 0 -0.34(-3.31%)
Jul 02, 2018 10.40 10.46 10.19 10.23 1,454,022 -0.02(-0.15%)
Jun 29, 2018 10.24 10.29 10.17 10.24 827,018 +0.27(+2.72%)
Jun 28, 2018 9.958 9.995 9.845 9.973 951,852 -0.01(-0.08%)
Jun 27, 2018 10.12 10.25 9.980 9.980 822,119 -0.23(-2.21%)
Jun 26, 2018 10.06 10.21 10.04 10.21 663,011 +0.25(+2.50%)
Jun 25, 2018 10.13 10.13 9.871 9.958 1,093,276 -0.14(-1.42%)
Jun 22, 2018 10.15 10.21 10.06 10.10 664,605 +0.11(+1.13%)
Jun 21, 2018 10.08 10.11 9.950 9.988 574,716 -0.11(-1.12%)
Jun 20, 2018 10.08 10.17 9.988 10.10 1,148,943 +0.16(+1.59%)
Jun 19, 2018 9.928 10.04 9.800 9.943 1,103,014 -0.26(-2.51%)
Jun 18, 2018 10.27 10.30 10.10 10.20 1,209,243 -0.25(-2.38%)
Jun 15, 2018 10.61 10.32 10.45 1,801,075 -0.16(-1.49%)
Jun 14, 2018 10.79 10.79 10.60 10.61 938,092 -0.14(-1.33%)
Jun 13, 2018 10.95 10.95 10.68 10.75 1,300,970 -0.20(-1.86%)
Jun 12, 2018 11.01 11.15 10.94 10.95 825,190 -0.04(-0.34%)
Jun 11, 2018 11.04 11.06 10.96 10.99 886,187 +0.00(+0.00%)
Jun 08, 2018 11.07 11.07 10.93 10.99 779,173 -0.06(-0.54%)
Jun 07, 2018 11.28 11.33 11.04 11.05 818,065 -0.35(-3.10%)
Jun 06, 2018 11.40 11.40 589,843 +0.25(+2.23%)
Jun 05, 2018 11.19 11.19 11.02 11.16 570,976 +0.09(+0.82%)
Jun 04, 2018 11.19 11.30 11.03 11.07 545,432 -0.08(-0.74%)
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.