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 (%)
Feb 26, 2021 10.50 10.69 10.39 10.60 1,036,161 -0.01(-0.09%)
Feb 25, 2021 10.88 11.09 10.57 10.61 957,947 -0.26(-2.43%)
Feb 24, 2021 10.79 10.91 10.55 10.88 1,235,835 -0.07(-0.60%)
Feb 23, 2021 10.90 10.97 10.50 10.94 917,936 +0.13(+1.22%)
Feb 22, 2021 10.57 11.04 10.54 10.81 1,751,493 +0.58(+5.62%)
Feb 19, 2021 10.04 10.31 10.03 10.24 1,221,304 +0.10(+1.02%)
Feb 18, 2021 10.08 10.23 10.08 10.13 1,106,708 +0.11(+1.13%)
Feb 17, 2021 10.09 10.18 9.944 10.02 1,000,021 -0.02(-0.19%)
Feb 16, 2021 9.896 10.16 9.896 10.04 1,441,915 +0.32(+3.30%)
Feb 12, 2021 9.595 9.783 9.472 9.717 1,150,006 -0.01(-0.10%)
Feb 11, 2021 9.614 9.774 9.567 9.727 561,134 +0.13(+1.38%)
Feb 10, 2021 9.642 9.774 9.453 9.595 1,044,269 +0.05(+0.49%)
Feb 09, 2021 9.453 9.595 9.453 9.548 981,456 +0.11(+1.20%)
Feb 08, 2021 9.387 9.548 9.359 9.435 1,541,707 +0.16(+1.73%)
Feb 05, 2021 9.142 9.312 9.091 9.274 1,006,454 +0.04(+0.41%)
Feb 04, 2021 9.142 9.237 9.124 9.237 496,358 +0.11(+1.24%)
Feb 03, 2021 9.010 9.171 8.973 9.124 680,749 +0.15(+1.68%)
Feb 02, 2021 8.897 8.992 8.737 8.973 601,630 +0.08(+0.95%)
Feb 01, 2021 8.690 8.897 8.633 8.888 897,233 +0.68(+8.27%)
Jan 29, 2021 8.624 8.652 8.209 8.209 785,237 -0.40(-4.60%)
Jan 28, 2021 8.407 8.624 8.313 8.605 990,426 +0.41(+5.06%)
Jan 27, 2021 8.332 8.341 8.153 8.190 1,201,875 -0.28(-3.34%)
Jan 26, 2021 8.473 8.511 8.426 8.473 410,708 -0.01(-0.11%)
Jan 25, 2021 8.633 8.633 8.370 8.483 556,465 -0.14(-1.64%)
Jan 22, 2021 8.577 8.643 8.492 8.624 623,331 -0.12(-1.40%)
Jan 21, 2021 8.879 8.879 8.728 8.747 899,669 -0.30(-3.33%)
Jan 20, 2021 9.039 9.058 8.954 9.048 648,170 +0.00(+0.00%)
Jan 19, 2021 9.124 9.124 8.987 9.048 619,867 +0.02(+0.21%)
Jan 15, 2021 9.095 9.185 8.992 9.029 781,842 -0.10(-1.14%)
Jan 14, 2021 9.190 9.307 9.124 9.133 821,844 -0.15(-1.62%)
Jan 13, 2021 9.444 9.453 9.256 9.284 631,499 -0.26(-2.76%)
Jan 12, 2021 9.387 9.642 9.387 9.548 1,172,448 +0.16(+1.71%)
Jan 11, 2021 9.161 9.416 9.105 9.387 1,214,300 -0.06(-0.60%)
Jan 08, 2021 9.303 9.458 9.208 9.444 1,337,270 -0.25(-2.53%)
Jan 07, 2021 9.519 9.689 9.501 9.689 1,225,530 +0.39(+4.15%)
Jan 06, 2021 9.152 9.387 9.124 9.303 757,168 +0.41(+4.67%)
Jan 05, 2021 8.652 8.897 8.652 8.888 1,022,484 +0.25(+2.95%)
Jan 04, 2021 8.718 8.822 8.539 8.633 1,048,918 +0.36(+4.33%)
Dec 31, 2020 8.275 8.275 8.275 458,879 -0.08(-0.90%)
Dec 30, 2020 8.294 8.388 8.266 8.351 458,879 +0.12(+1.49%)
Dec 29, 2020 8.200 8.247 8.143 8.228 719,751 -0.03(-0.34%)
Dec 28, 2020 8.247 8.370 8.209 8.256 996,738 +0.08(+0.92%)
Dec 24, 2020 8.153 8.205 8.059 8.181 851,761 +0.33(+4.20%)
Dec 23, 2020 7.908 7.917 7.813 7.851 1,141,032 +0.66(+9.17%)
Dec 22, 2020 7.210 7.220 7.163 7.191 864,967 +0.11(+1.60%)
Dec 21, 2020 6.965 7.125 6.871 7.078 1,640,933 -0.58(-7.63%)
Dec 18, 2020 7.597 7.682 7.573 7.663 1,243,479 +0.05(+0.62%)
Dec 17, 2020 7.606 7.653 7.578 7.616 1,011,755 -0.07(-0.86%)
Dec 16, 2020 7.587 7.729 7.568 7.682 1,251,605 +0.13(+1.75%)
Dec 15, 2020 7.370 7.597 7.370 7.550 697,378 +0.19(+2.56%)
Dec 14, 2020 7.502 7.540 7.314 7.361 1,056,996 -0.14(-1.88%)
Dec 11, 2020 7.521 7.531 7.455 7.502 867,358 +0.01(+0.13%)
Dec 10, 2020 7.220 7.540 7.220 7.493 1,766,800 +0.33(+4.61%)
Dec 09, 2020 7.239 7.239 7.050 7.163 2,046,057 +0.26(+3.83%)
Dec 08, 2020 7.041 7.059 6.880 6.899 1,985,952 +0.08(+1.10%)
Dec 07, 2020 6.833 6.852 6.748 6.824 792,776 +0.09(+1.40%)
Dec 04, 2020 6.711 6.786 6.616 6.730 1,613,764 +0.18(+2.73%)
Dec 03, 2020 6.579 6.598 6.513 6.550 1,303,033 +0.12(+1.91%)
Dec 02, 2020 6.447 6.466 6.371 6.428 788,850 +0.07(+1.04%)
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.