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, 2021 15.49 15.64 15.36 15.51 2,225,219 +0.08(+0.55%)
Aug 30, 2021 15.36 15.53 15.32 15.43 933,529 +0.11(+0.74%)
Aug 27, 2021 14.91 15.33 14.84 15.32 1,001,745 +0.74(+5.04%)
Aug 26, 2021 14.53 14.69 14.51 14.58 452,233 -0.09(-0.64%)
Aug 25, 2021 14.76 14.80 14.63 14.68 597,854 +0.09(+0.65%)
Aug 24, 2021 14.50 14.60 14.44 14.58 785,698 +0.64(+4.60%)
Aug 23, 2021 13.86 14.01 13.82 13.94 581,363 +0.24(+1.79%)
Aug 20, 2021 13.54 13.87 13.51 13.69 1,021,015 -0.71(-4.91%)
Aug 19, 2021 14.15 14.53 14.14 14.40 1,298,165 -0.23(-1.55%)
Aug 18, 2021 14.72 14.75 14.51 14.63 941,031 -0.14(-0.96%)
Aug 17, 2021 15.07 15.07 14.59 14.77 1,871,364 -2.05(-12.21%)
Aug 16, 2021 16.97 16.97 16.70 16.82 1,501,147 +0.21(+1.25%)
Aug 13, 2021 16.64 16.71 16.56 16.62 384,478 +0.17(+1.03%)
Aug 12, 2021 16.43 16.47 16.31 16.45 443,951 -0.20(-1.19%)
Aug 11, 2021 16.48 16.68 16.41 16.64 732,496 +0.96(+6.13%)
Aug 10, 2021 15.36 15.74 15.33 15.68 1,158,259 +0.07(+0.42%)
Aug 09, 2021 15.66 15.68 15.58 15.62 449,689 -0.26(-1.66%)
Aug 06, 2021 15.98 16.01 15.82 15.88 770,376 +0.00(+0.00%)
Aug 05, 2021 15.83 16.06 15.75 15.88 1,032,766 +0.22(+1.38%)
Aug 04, 2021 15.80 15.87 15.62 15.66 836,182 -0.31(-1.95%)
Aug 03, 2021 15.75 16.00 15.70 15.98 1,223,207 +0.36(+2.29%)
Aug 02, 2021 15.64 15.79 15.57 15.62 1,527,567 +0.51(+3.37%)
Jul 30, 2021 15.17 15.26 15.06 15.11 1,370,303 +0.24(+1.65%)
Jul 29, 2021 14.49 14.95 14.45 14.86 1,615,003 +1.12(+8.16%)
Jul 28, 2021 13.59 13.76 13.54 13.74 805,687 +0.46(+3.48%)
Jul 27, 2021 13.51 13.53 13.20 13.28 1,424,462 -0.84(-5.94%)
Jul 26, 2021 13.64 14.17 13.64 14.12 777,529 +0.54(+3.96%)
Jul 23, 2021 13.48 13.61 13.45 13.58 653,606 +0.25(+1.91%)
Jul 22, 2021 13.32 13.40 13.23 13.33 605,494 +0.08(+0.57%)
Jul 21, 2021 12.92 13.28 12.89 13.25 1,154,323 +0.29(+2.25%)
Jul 20, 2021 12.80 13.00 12.72 12.96 791,745 -0.08(-0.65%)
Jul 19, 2021 13.22 13.23 12.94 13.04 1,549,946 -0.49(-3.62%)
Jul 16, 2021 13.69 13.74 13.48 13.53 1,187,429 -0.08(-0.55%)
Jul 15, 2021 13.57 13.73 13.56 13.61 446,665 -0.09(-0.69%)
Jul 14, 2021 13.78 13.93 13.65 13.70 674,483 +0.08(+0.55%)
Jul 13, 2021 13.69 13.74 13.59 13.63 542,466 -0.21(-1.50%)
Jul 12, 2021 13.73 13.90 13.60 13.84 587,222 -0.16(-1.15%)
Jul 09, 2021 13.69 14.12 13.69 14.00 1,091,900 +0.74(+5.62%)
Jul 08, 2021 13.22 13.27 13.08 13.25 1,209,034 -0.49(-3.57%)
Jul 07, 2021 13.67 13.80 13.54 13.74 741,168 +0.25(+1.82%)
Jul 06, 2021 13.56 13.65 13.43 13.50 1,338,364 +0.16(+1.20%)
Jul 02, 2021 13.40 13.40 13.28 13.34 381,765 -0.03(-0.21%)
Jul 01, 2021 13.43 13.43 13.29 13.36 550,374 -0.02(-0.14%)
Jun 30, 2021 13.34 13.42 13.31 13.38 412,286 -0.02(-0.14%)
Jun 29, 2021 13.42 13.51 13.36 13.40 628,540 -0.12(-0.91%)
Jun 28, 2021 13.59 13.67 13.49 13.53 870,884 +0.14(+1.06%)
Jun 25, 2021 13.41 13.50 13.38 13.38 537,930 +0.41(+3.12%)
Jun 24, 2021 12.95 13.01 12.86 12.98 630,770 +0.03(+0.22%)
Jun 23, 2021 12.95 13.14 12.93 12.95 889,872 +0.02(+0.15%)
Jun 22, 2021 12.92 12.97 12.78 12.93 820,377 -0.26(-2.00%)
Jun 21, 2021 12.83 13.24 12.80 13.20 1,386,833 +0.59(+4.71%)
Jun 18, 2021 12.78 12.83 12.54 12.60 2,318,729 -0.46(-3.54%)
Jun 17, 2021 13.21 13.30 12.93 13.06 2,325,471 -0.34(-2.53%)
Jun 16, 2021 13.49 13.49 13.34 13.40 1,020,426 -0.37(-2.67%)
Jun 15, 2021 13.85 13.92 13.69 13.77 1,125,524 -0.24(-1.75%)
Jun 14, 2021 14.10 14.13 13.98 14.02 533,783 -0.27(-1.91%)
Jun 11, 2021 14.20 14.34 14.17 14.29 584,864 +0.31(+2.23%)
Jun 10, 2021 13.95 14.02 13.88 13.98 709,017 +0.12(+0.88%)
Jun 09, 2021 13.96 14.00 13.85 13.86 470,879 -0.23(-1.61%)
Jun 08, 2021 14.14 14.15 13.96 14.08 439,821 -0.22(-1.52%)
Jun 07, 2021 14.55 14.55 14.19 14.30 634,409 -0.38(-2.57%)
Jun 04, 2021 14.52 14.68 14.46 14.68 522,195 +0.48(+3.39%)
Jun 03, 2021 14.29 14.35 14.14 14.19 961,788 -0.24(-1.63%)
Jun 02, 2021 14.37 14.45 14.33 14.43 685,618 +0.25(+1.79%)
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.