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 (%)
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%)
Jun 01, 2021 14.03 14.26 14.02 14.18 1,332,730 +0.20(+1.42%)
May 28, 2021 13.89 14.04 13.74 13.98 802,325 -0.06(-0.40%)
May 27, 2021 14.09 14.16 13.96 14.03 2,305,544 +0.04(+0.27%)
May 26, 2021 13.96 14.02 13.90 14.00 539,480 -0.09(-0.67%)
May 25, 2021 14.15 14.22 14.05 14.09 742,110 -0.28(-1.97%)
May 24, 2021 14.14 14.40 14.08 14.37 761,671 +0.38(+2.69%)
May 21, 2021 14.17 14.27 13.93 14.00 1,321,220 -0.26(-1.85%)
May 20, 2021 14.24 14.35 14.13 14.26 1,021,627 -0.01(-0.07%)
May 19, 2021 14.56 14.56 14.18 14.27 1,389,673 -0.52(-3.51%)
May 18, 2021 14.58 14.89 14.58 14.79 928,414 +0.37(+2.55%)
May 17, 2021 14.38 14.53 14.28 14.42 1,101,103 +0.22(+1.53%)
May 14, 2021 13.98 14.22 13.98 14.20 559,557 -0.08(-0.59%)
May 13, 2021 14.29 14.51 13.95 14.29 1,219,896 +0.02(+0.13%)
May 12, 2021 14.57 14.58 14.20 14.27 1,181,436 -0.52(-3.51%)
May 11, 2021 14.98 14.98 14.60 14.79 1,768,866 -0.27(-1.81%)
May 10, 2021 15.19 15.38 15.01 15.06 1,586,709 +0.24(+1.59%)
May 07, 2021 14.54 14.85 14.48 14.83 959,962 +0.80(+5.71%)
May 06, 2021 13.77 14.05 13.69 14.02 1,076,939 +0.42(+3.12%)
May 05, 2021 13.64 13.74 13.55 13.60 1,742,404 +0.21(+1.55%)
May 04, 2021 13.24 13.43 13.22 13.39 1,178,220 +0.17(+1.28%)
May 03, 2021 13.21 13.27 13.05 13.22 606,904 +0.27(+2.11%)
Apr 30, 2021 13.04 13.16 12.76 12.95 3,725,450 -0.30(-2.28%)
Apr 29, 2021 13.09 13.32 13.00 13.25 2,591,000 +0.80(+6.44%)
Apr 28, 2021 12.26 12.52 12.21 12.45 1,219,176 +0.27(+2.24%)
Apr 27, 2021 12.32 12.34 12.14 12.18 834,831 -0.05(-0.39%)
Apr 26, 2021 12.05 12.28 11.98 12.22 1,179,374 +0.58(+5.02%)
Apr 23, 2021 11.39 11.68 11.39 11.64 757,864 +0.37(+3.26%)
Apr 22, 2021 11.39 11.40 11.22 11.27 809,982 +0.03(+0.25%)
Apr 21, 2021 10.97 11.25 10.97 11.24 438,723 +0.09(+0.84%)
Apr 20, 2021 11.33 11.33 11.03 11.15 643,042 -0.25(-2.23%)
Apr 19, 2021 11.54 11.54 11.31 11.40 810,246 -0.27(-2.34%)
Apr 16, 2021 11.69 11.78 11.61 11.68 883,379 +0.11(+0.98%)
Apr 15, 2021 11.48 11.61 11.42 11.56 994,274 +0.19(+1.66%)
Apr 14, 2021 11.18 11.53 11.16 11.38 1,200,335 +0.37(+3.34%)
Apr 13, 2021 10.89 11.06 10.81 11.01 993,746 +0.28(+2.64%)
Apr 12, 2021 10.90 10.92 10.58 10.73 1,258,239 -0.95(-8.15%)
Apr 09, 2021 11.80 11.84 11.60 11.68 848,791 -0.52(-4.25%)
Apr 08, 2021 12.05 12.21 11.94 12.20 795,565 +0.17(+1.41%)
Apr 07, 2021 11.97 12.15 11.95 12.03 742,482 -0.08(-0.62%)
Apr 06, 2021 12.02 12.15 11.99 12.10 420,501 +0.04(+0.31%)
Apr 05, 2021 11.97 12.13 11.83 12.06 1,151,607 +0.08(+0.71%)
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.