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 (%)
Mar 31, 2017 11.09 11.39 11.09 11.27 1,051,848 +0.09(+0.82%)
Mar 30, 2017 11.11 11.21 11.06 11.18 1,458,574 +0.11(+1.01%)
Mar 29, 2017 10.90 11.12 10.90 11.07 569,271 +0.15(+1.38%)
Mar 28, 2017 10.73 10.95 10.71 10.92 841,287 +0.32(+2.97%)
Mar 27, 2017 10.56 10.63 10.45 10.60 675,269 -0.06(-0.55%)
Mar 24, 2017 10.73 10.73 10.59 10.66 671,566 -0.16(-1.52%)
Mar 23, 2017 10.64 10.93 10.64 10.83 900,865 +0.14(+1.35%)
Mar 22, 2017 10.48 10.73 10.48 10.68 899,153 +0.32(+3.11%)
Mar 21, 2017 10.58 10.66 10.35 10.36 605,946 -0.34(-3.19%)
Mar 20, 2017 10.65 10.73 10.55 10.70 575,914 +0.12(+1.18%)
Mar 17, 2017 10.68 10.72 10.55 10.58 910,887 -0.12(-1.17%)
Mar 16, 2017 10.53 10.75 10.53 10.70 635,550 +0.24(+2.32%)
Mar 15, 2017 10.16 10.49 10.14 10.46 962,324 +0.41(+4.05%)
Mar 14, 2017 9.994 10.07 9.948 10.05 382,280 -0.01(-0.13%)
Mar 13, 2017 9.895 10.11 9.895 10.07 476,068 +0.39(+4.00%)
Mar 10, 2017 9.764 9.764 9.580 9.679 370,483 -0.14(-1.47%)
Mar 09, 2017 9.856 9.935 9.810 9.823 712,420 +0.05(+0.47%)
Mar 08, 2017 9.876 9.902 9.731 9.777 422,858 -0.36(-3.56%)
Mar 07, 2017 10.29 10.29 10.10 10.14 275,093 -0.24(-2.34%)
Mar 06, 2017 10.49 10.50 10.33 10.38 305,549 -0.22(-2.04%)
Mar 03, 2017 10.59 10.60 10.46 10.60 391,711 +0.07(+0.69%)
Mar 02, 2017 10.51 10.58 10.49 10.53 762,052 -0.01(-0.06%)
Mar 01, 2017 10.29 10.57 10.29 10.53 524,192 +0.44(+4.36%)
Feb 28, 2017 10.13 10.22 10.09 10.09 504,817 +0.11(+1.05%)
Feb 27, 2017 10.00 10.07 9.935 9.987 390,421 -0.09(-0.91%)
Feb 24, 2017 10.10 10.10 9.955 10.08 483,996 -0.03(-0.32%)
Feb 23, 2017 10.20 10.23 10.06 10.11 541,427 -0.04(-0.39%)
Feb 22, 2017 10.13 10.18 10.10 10.15 450,317 -0.28(-2.71%)
Feb 21, 2017 10.30 10.43 10.29 10.43 417,292 +0.26(+2.58%)
Feb 17, 2017 10.17 10.17 10.17 0 -0.03(-0.32%)
Feb 16, 2017 10.20 10.31 10.14 10.20 878,076 +0.57(+5.93%)
Feb 15, 2017 9.698 9.771 9.620 9.633 299,430 -0.16(-1.61%)
Feb 14, 2017 9.856 9.856 9.639 9.790 595,290 -0.32(-3.12%)
Feb 13, 2017 9.961 10.14 9.955 10.11 289,445 +0.24(+2.39%)
Feb 10, 2017 9.771 9.941 9.764 9.869 641,506 +0.11(+1.08%)
Feb 09, 2017 9.790 9.790 9.679 9.764 231,075 -0.03(-0.27%)
Feb 08, 2017 9.784 9.797 9.659 9.790 216,343 +0.17(+1.77%)
Feb 07, 2017 9.679 9.712 9.600 9.620 238,957 -0.07(-0.75%)
Feb 06, 2017 9.705 9.705 9.639 9.692 194,488 -0.03(-0.27%)
Feb 03, 2017 9.771 9.810 9.626 9.718 298,431 -0.34(-3.39%)
Feb 02, 2017 10.04 10.14 10.02 10.06 354,505 +0.05(+0.52%)
Feb 01, 2017 10.03 10.10 9.698 10.01 814,547 +0.29(+2.97%)
Jan 31, 2017 9.758 9.790 9.607 9.718 375,873 -0.12(-1.27%)
Jan 30, 2017 9.928 9.955 9.758 9.843 426,446 -0.02(-0.20%)
Jan 27, 2017 9.895 9.915 9.823 9.863 188,661 -0.06(-0.60%)
Jan 26, 2017 9.849 9.952 9.817 9.922 253,949 -0.03(-0.26%)
Jan 25, 2017 9.863 9.961 9.830 9.948 320,307 +0.19(+1.95%)
Jan 24, 2017 9.646 9.797 9.646 9.758 434,959 +0.28(+2.91%)
Jan 23, 2017 9.318 9.488 9.318 9.482 373,394 +0.33(+3.66%)
Jan 20, 2017 9.213 9.219 9.081 9.147 232,416 -0.18(-1.90%)
Jan 19, 2017 9.390 9.390 9.285 9.324 239,495 -0.09(-0.98%)
Jan 18, 2017 9.285 9.475 9.272 9.416 486,542 +0.33(+3.69%)
Jan 17, 2017 9.121 9.167 9.062 9.081 219,117 -0.10(-1.07%)
Jan 13, 2017 9.180 9.180 9.180 0 -0.09(-0.92%)
Jan 12, 2017 9.206 9.311 9.193 9.265 251,095 +0.20(+2.17%)
Jan 11, 2017 9.016 9.180 9.016 9.068 727,815 +0.08(+0.88%)
Jan 10, 2017 8.910 9.016 8.910 8.989 579,459 +0.18(+2.09%)
Jan 09, 2017 8.786 8.878 8.759 8.805 348,975 +0.02(+0.22%)
Jan 06, 2017 8.799 8.858 8.746 8.786 252,653 +0.01(+0.15%)
Jan 05, 2017 8.654 8.851 8.654 8.773 459,262 +0.39(+4.70%)
Jan 04, 2017 8.392 8.398 8.283 8.379 369,065 -0.04(-0.47%)
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.