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 (%)
Nov 29, 2019 6.694 6.719 6.653 6.661 250,288 -0.19(-2.78%)
Nov 27, 2019 6.752 6.860 6.744 6.851 473,747 +0.19(+2.86%)
Nov 26, 2019 6.760 6.760 6.644 6.661 1,182,395 -0.10(-1.47%)
Nov 25, 2019 6.669 6.760 6.669 6.760 978,996 +0.16(+2.38%)
Nov 22, 2019 6.611 6.644 6.570 6.603 363,045 +0.13(+2.05%)
Nov 21, 2019 6.462 6.520 6.446 6.471 623,209 -0.05(-0.76%)
Nov 20, 2019 6.562 6.595 6.504 6.520 754,740 -0.04(-0.63%)
Nov 19, 2019 6.661 6.669 6.562 6.562 641,687 -0.07(-1.12%)
Nov 18, 2019 6.694 6.694 6.578 6.636 602,518 -0.03(-0.50%)
Nov 15, 2019 6.686 6.760 6.611 6.669 937,585 -0.04(-0.62%)
Nov 14, 2019 6.777 6.802 6.586 6.711 965,946 -0.12(-1.70%)
Nov 13, 2019 6.917 6.959 6.769 6.826 816,217 -0.32(-4.51%)
Nov 12, 2019 7.174 7.211 7.124 7.149 442,965 -0.04(-0.58%)
Nov 11, 2019 7.116 7.240 7.075 7.190 578,910 -0.06(-0.80%)
Nov 08, 2019 7.306 7.323 7.224 7.248 464,079 -0.26(-3.52%)
Nov 07, 2019 7.505 7.530 7.472 7.513 491,916 +0.17(+2.37%)
Nov 06, 2019 7.381 7.406 7.273 7.339 745,430 -0.04(-0.56%)
Nov 05, 2019 7.414 7.464 7.331 7.381 616,788 +0.02(+0.22%)
Nov 04, 2019 7.397 7.447 7.339 7.364 842,265 +0.07(+1.02%)
Nov 01, 2019 7.182 7.315 7.133 7.290 906,042 +0.39(+5.64%)
Oct 31, 2019 6.951 7.025 6.843 6.901 673,831 -0.11(-1.53%)
Oct 30, 2019 7.075 7.083 6.934 7.008 1,021,413 -0.09(-1.28%)
Oct 29, 2019 6.984 7.157 6.984 7.099 677,285 +0.17(+2.51%)
Oct 28, 2019 6.917 6.984 6.909 6.926 719,245 +0.06(+0.84%)
Oct 25, 2019 6.760 6.901 6.744 6.868 1,390,546 +0.02(+0.36%)
Oct 24, 2019 6.934 6.934 6.793 6.843 2,781,430 -0.12(-1.66%)
Oct 23, 2019 6.984 7.008 6.934 6.959 740,581 -0.11(-1.52%)
Oct 22, 2019 7.050 7.149 7.033 7.066 917,013 -0.01(-0.12%)
Oct 21, 2019 7.025 7.083 7.000 7.075 308,192 +0.04(+0.59%)
Oct 18, 2019 7.058 7.083 7.025 7.033 486,074 +0.09(+1.31%)
Oct 17, 2019 6.984 6.992 6.934 6.942 627,597 -0.07(-0.94%)
Oct 16, 2019 7.050 7.071 6.992 7.008 649,175 -0.22(-3.09%)
Oct 15, 2019 7.199 7.290 7.133 7.232 1,253,853 +0.28(+4.05%)
Oct 14, 2019 6.959 7.037 6.951 6.951 681,904 -0.13(-1.87%)
Oct 11, 2019 6.934 7.141 6.934 7.083 1,380,153 +0.27(+4.01%)
Oct 10, 2019 6.636 6.826 6.611 6.810 1,130,023 +0.07(+1.11%)
Oct 09, 2019 6.719 6.818 6.711 6.735 621,200 +0.09(+1.37%)
Oct 08, 2019 6.702 6.702 6.636 6.644 581,129 -0.06(-0.86%)
Oct 07, 2019 6.735 6.777 6.694 6.702 502,594 -0.11(-1.58%)
Oct 04, 2019 6.735 6.818 6.711 6.810 402,685 -0.02(-0.24%)
Oct 03, 2019 6.769 6.860 6.769 6.826 529,816 -0.09(-1.32%)
Oct 02, 2019 6.934 6.979 6.884 6.917 360,987 -0.10(-1.42%)
Oct 01, 2019 7.025 7.066 6.975 7.017 410,770 -0.17(-2.30%)
Sep 30, 2019 7.240 7.265 7.149 7.182 527,230 -0.16(-2.14%)
Sep 27, 2019 7.348 7.464 7.290 7.339 912,085 -0.26(-3.38%)
Sep 26, 2019 7.654 7.687 7.521 7.596 1,160,135 +0.26(+3.61%)
Sep 25, 2019 7.240 7.339 7.199 7.331 498,631 +0.03(+0.45%)
Sep 24, 2019 7.447 7.447 7.269 7.298 724,459 -0.14(-1.89%)
Sep 23, 2019 7.348 7.480 7.298 7.439 625,802 +0.03(+0.45%)
Sep 20, 2019 7.356 7.443 7.323 7.406 1,254,344 +0.58(+8.48%)
Sep 19, 2019 6.851 6.893 6.785 6.826 650,093 -0.09(-1.32%)
Sep 18, 2019 6.959 7.017 6.868 6.917 537,005 +0.12(+1.70%)
Sep 17, 2019 6.760 6.843 6.735 6.802 796,011 -0.12(-1.79%)
Sep 16, 2019 6.942 6.967 6.884 6.926 832,367 -0.06(-0.83%)
Sep 13, 2019 6.975 7.004 6.934 6.984 510,366 +0.17(+2.55%)
Sep 12, 2019 6.752 6.851 6.735 6.810 522,227 -0.02(-0.36%)
Sep 11, 2019 6.752 6.864 6.752 6.835 829,473 +0.20(+2.99%)
Sep 10, 2019 6.537 6.719 6.537 6.636 1,079,036 +0.07(+1.01%)
Sep 09, 2019 6.520 6.582 6.512 6.570 414,610 +0.03(+0.51%)
Sep 06, 2019 6.495 6.570 6.495 6.537 368,242 +0.05(+0.77%)
Sep 05, 2019 6.421 6.516 6.413 6.487 752,512 +0.16(+2.48%)
Sep 04, 2019 6.280 6.355 6.255 6.330 597,918 +0.16(+2.55%)
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.