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 (%)
Oct 30, 2020 4.779 5.061 4.769 4.826 1,112,128 +0.06(+1.17%)
Oct 29, 2020 4.676 4.779 4.616 4.770 833,535 +0.09(+2.01%)
Oct 28, 2020 4.642 4.710 4.590 4.676 1,447,502 +0.02(+0.37%)
Oct 27, 2020 4.719 4.731 4.650 4.659 412,819 -0.07(-1.45%)
Oct 26, 2020 4.761 4.787 4.714 4.727 485,812 -0.09(-1.95%)
Oct 23, 2020 4.821 4.830 4.749 4.821 772,561 +0.01(+0.18%)
Oct 22, 2020 4.770 4.821 4.710 4.813 1,461,030 +0.10(+2.18%)
Oct 21, 2020 4.667 4.719 4.624 4.710 1,019,175 +0.07(+1.48%)
Oct 20, 2020 4.547 4.642 4.547 4.642 1,333,933 +0.25(+5.65%)
Oct 19, 2020 4.410 4.487 4.393 4.393 973,976 +0.02(+0.39%)
Oct 16, 2020 4.325 4.402 4.325 4.376 1,035,765 +0.00(+0.00%)
Oct 15, 2020 4.359 4.427 4.316 4.376 2,010,674 -0.10(-2.29%)
Oct 14, 2020 4.573 4.613 4.436 4.479 1,572,898 -0.09(-2.06%)
Oct 13, 2020 4.650 4.684 4.530 4.573 1,538,003 +0.09(+1.91%)
Oct 12, 2020 4.684 4.701 4.453 4.487 2,543,707 -0.62(-12.08%)
Oct 09, 2020 5.618 5.703 4.967 5.104 5,524,353 -0.43(-7.74%)
Oct 08, 2020 5.686 5.703 5.524 5.532 2,307,904 -0.22(-3.87%)
Oct 07, 2020 5.729 5.883 5.618 5.755 1,502,898 -0.53(-8.45%)
Oct 06, 2020 6.423 6.423 6.277 6.286 553,085 -0.08(-1.21%)
Oct 05, 2020 6.346 6.389 6.311 6.363 417,857 +0.09(+1.36%)
Oct 02, 2020 6.200 6.299 6.157 6.277 709,972 -0.06(-0.95%)
Oct 01, 2020 6.371 6.401 6.294 6.337 616,822 +0.01(+0.14%)
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%)
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.