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 (%)
Sep 30, 2020 6.380 6.380 6.299 6.329 1,013,847 -0.08(-1.20%)
Sep 29, 2020 6.380 6.438 6.363 6.406 1,010,739 +0.01(+0.13%)
Sep 28, 2020 6.423 6.431 6.324 6.397 947,575 +0.05(+0.81%)
Sep 25, 2020 6.286 6.380 6.234 6.346 1,332,131 +0.31(+5.11%)
Sep 24, 2020 6.012 6.127 5.960 6.037 1,068,590 +0.16(+2.77%)
Sep 23, 2020 5.995 6.012 5.849 5.875 1,071,151 -0.03(-0.58%)
Sep 22, 2020 5.892 5.918 5.806 5.909 922,106 -0.02(-0.29%)
Sep 21, 2020 5.875 5.935 5.840 5.926 995,111 -0.06(-1.00%)
Sep 18, 2020 6.114 6.114 5.965 5.986 945,617 -0.15(-2.51%)
Sep 17, 2020 6.114 6.200 6.063 6.140 796,664 -0.04(-0.69%)
Sep 16, 2020 6.166 6.252 6.157 6.183 399,854 +0.08(+1.26%)
Sep 15, 2020 6.132 6.132 6.063 6.106 258,062 +0.03(+0.56%)
Sep 14, 2020 6.037 6.097 5.986 6.072 523,055 -0.03(-0.56%)
Sep 11, 2020 6.072 6.149 6.059 6.106 811,096 +0.15(+2.44%)
Sep 10, 2020 6.072 6.114 5.950 5.960 916,870 +0.02(+0.29%)
Sep 09, 2020 5.909 6.003 5.892 5.943 960,104 +0.23(+4.05%)
Sep 08, 2020 5.738 5.768 5.652 5.712 802,358 -0.17(-2.91%)
Sep 04, 2020 5.858 5.905 5.763 5.883 854,301 +0.01(+0.15%)
Sep 03, 2020 5.952 5.960 5.806 5.875 1,145,000 -0.18(-2.97%)
Sep 02, 2020 6.123 6.123 5.969 6.055 908,855 -0.12(-1.94%)
Sep 01, 2020 6.132 6.200 6.097 6.174 512,913 +0.17(+2.85%)
Aug 31, 2020 6.029 6.055 5.952 6.003 425,762 -0.07(-1.13%)
Aug 28, 2020 5.943 6.080 5.943 6.072 528,975 +0.18(+3.05%)
Aug 27, 2020 5.952 5.952 5.781 5.892 574,915 -0.07(-1.15%)
Aug 26, 2020 5.892 5.986 5.888 5.960 565,713 +0.02(+0.29%)
Aug 25, 2020 5.918 5.969 5.866 5.943 438,046 +0.03(+0.58%)
Aug 24, 2020 5.858 5.918 5.858 5.909 605,321 +0.03(+0.44%)
Aug 21, 2020 5.918 5.943 5.849 5.883 941,063 -0.07(-1.15%)
Aug 20, 2020 5.798 5.965 5.759 5.952 530,109 +0.12(+2.06%)
Aug 19, 2020 5.823 5.883 5.763 5.832 607,137 +0.06(+1.04%)
Aug 18, 2020 5.746 5.781 5.703 5.772 421,405 -0.01(-0.15%)
Aug 17, 2020 5.789 5.815 5.746 5.781 847,572 +0.21(+3.69%)
Aug 14, 2020 5.592 5.601 5.549 5.575 245,103 -0.09(-1.51%)
Aug 13, 2020 5.643 5.678 5.618 5.661 428,092 +0.02(+0.30%)
Aug 12, 2020 5.703 5.721 5.609 5.643 346,691 -0.09(-1.49%)
Aug 11, 2020 5.695 5.763 5.695 5.729 744,937 +0.05(+0.91%)
Aug 10, 2020 5.635 5.686 5.609 5.678 484,952 +0.10(+1.84%)
Aug 07, 2020 5.575 5.592 5.498 5.575 536,566 -0.04(-0.76%)
Aug 06, 2020 5.652 5.678 5.609 5.618 716,345 +0.06(+1.08%)
Aug 05, 2020 5.532 5.592 5.532 5.558 1,029,793 +0.12(+2.20%)
Aug 04, 2020 5.387 5.438 5.361 5.438 670,699 +0.11(+2.09%)
Aug 03, 2020 5.224 5.335 5.220 5.327 610,911 +0.17(+3.32%)
Jul 31, 2020 5.138 5.172 5.095 5.155 671,787 +0.11(+2.21%)
Jul 30, 2020 4.976 5.044 4.907 5.044 923,909 +0.03(+0.51%)
Jul 29, 2020 5.044 5.044 4.941 5.018 489,397 +0.00(+0.00%)
Jul 28, 2020 5.053 5.070 5.001 5.018 275,490 -0.02(-0.34%)
Jul 27, 2020 5.018 5.095 4.993 5.035 425,190 -0.06(-1.18%)
Jul 24, 2020 5.104 5.121 5.048 5.095 333,850 -0.06(-1.16%)
Jul 23, 2020 5.155 5.224 5.113 5.155 630,838 +0.00(+0.00%)
Jul 22, 2020 5.095 5.155 5.095 5.155 547,362 +0.10(+2.03%)
Jul 21, 2020 5.053 5.117 5.035 5.053 1,042,745 +0.09(+1.72%)
Jul 20, 2020 4.898 5.010 4.898 4.967 523,505 +0.02(+0.35%)
Jul 17, 2020 5.027 5.027 4.924 4.950 787,742 -0.03(-0.52%)
Jul 16, 2020 4.958 4.993 4.941 4.976 454,119 +0.00(+0.00%)
Jul 15, 2020 5.044 5.044 4.941 4.976 625,769 -0.01(-0.17%)
Jul 14, 2020 4.967 5.010 4.916 4.984 794,923 -0.11(-2.18%)
Jul 13, 2020 5.095 5.198 5.087 5.095 574,843 +0.02(+0.34%)
Jul 10, 2020 5.078 5.130 5.018 5.078 511,927 -0.03(-0.67%)
Jul 09, 2020 5.155 5.172 5.035 5.113 563,557 +0.01(+0.17%)
Jul 08, 2020 5.061 5.147 5.044 5.104 640,459 +0.09(+1.88%)
Jul 07, 2020 4.984 5.087 4.967 5.010 816,363 -0.10(-2.01%)
Jul 06, 2020 4.967 5.147 4.967 5.113 1,057,629 +0.27(+5.66%)
Jul 02, 2020 4.881 4.924 4.830 4.838 522,553 -0.05(-1.05%)
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.