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, 2020 4.838 4.864 4.757 4.804 737,492 -0.11(-2.26%)
Jun 29, 2020 4.924 4.976 4.856 4.916 663,229 -0.03(-0.52%)
Jun 26, 2020 5.001 5.001 4.898 4.941 768,708 -0.20(-3.83%)
Jun 25, 2020 4.967 5.138 4.950 5.138 729,085 +0.24(+4.90%)
Jun 24, 2020 4.916 4.983 4.814 4.898 868,147 -0.07(-1.38%)
Jun 23, 2020 5.035 5.044 4.924 4.967 548,878 +0.03(+0.52%)
Jun 22, 2020 4.924 4.958 4.853 4.941 924,492 +0.28(+6.07%)
Jun 19, 2020 4.770 4.796 4.607 4.659 1,483,000 -0.18(-3.72%)
Jun 18, 2020 4.744 4.847 4.719 4.838 954,475 +0.30(+6.60%)
Jun 17, 2020 4.573 4.624 4.522 4.539 455,744 -0.09(-2.03%)
Jun 16, 2020 4.779 4.779 4.573 4.633 1,029,906 -0.09(-1.81%)
Jun 15, 2020 4.530 4.753 4.505 4.719 990,505 +0.09(+2.04%)
Jun 12, 2020 4.624 4.684 4.530 4.624 938,961 +0.30(+6.93%)
Jun 11, 2020 4.419 4.445 4.265 4.325 1,378,800 -0.42(-8.84%)
Jun 10, 2020 4.770 4.826 4.684 4.744 882,879 +0.02(+0.36%)
Jun 09, 2020 4.761 4.779 4.632 4.727 792,795 -0.09(-1.78%)
Jun 08, 2020 4.881 4.881 4.719 4.813 630,667 -0.03(-0.53%)
Jun 05, 2020 4.881 4.958 4.821 4.838 693,156 +0.09(+1.80%)
Jun 04, 2020 4.719 4.809 4.667 4.753 1,216,906 +0.18(+3.93%)
Jun 03, 2020 4.522 4.616 4.479 4.573 3,194,212 +0.10(+2.30%)
Jun 02, 2020 4.410 4.522 4.393 4.470 676,864 +0.15(+3.57%)
Jun 01, 2020 4.273 4.376 4.243 4.316 748,022 +0.14(+3.28%)
May 29, 2020 4.162 4.282 4.119 4.179 1,512,894 +0.08(+1.88%)
May 28, 2020 4.111 4.230 4.089 4.102 1,189,070 +0.02(+0.42%)
May 27, 2020 4.093 4.128 3.999 4.085 1,679,834 +0.02(+0.42%)
May 26, 2020 4.042 4.128 4.012 4.068 1,071,711 +0.05(+1.28%)
May 22, 2020 4.076 4.092 3.948 4.016 655,439 -0.12(-2.90%)
May 21, 2020 4.059 4.200 4.059 4.136 675,957 +0.10(+2.55%)
May 20, 2020 4.085 4.093 4.016 4.034 1,002,125 -0.09(-2.08%)
May 19, 2020 4.136 4.183 4.016 4.119 1,120,097 -0.14(-3.22%)
May 18, 2020 4.222 4.308 4.171 4.256 1,080,774 +0.11(+2.69%)
May 15, 2020 3.982 4.179 3.982 4.145 1,829,929 +0.09(+2.33%)
May 14, 2020 3.922 4.051 3.862 4.051 2,966,776 +0.10(+2.60%)
May 13, 2020 4.213 4.213 3.914 3.948 1,932,075 -0.32(-7.43%)
May 12, 2020 4.342 4.556 4.222 4.265 4,930,376 +0.73(+20.58%)
May 11, 2020 3.580 3.640 3.494 3.537 1,045,008 -0.06(-1.67%)
May 08, 2020 3.580 3.610 3.545 3.597 1,106,996 +0.03(+0.72%)
May 07, 2020 3.563 3.657 3.563 3.571 1,120,766 +0.05(+1.46%)
May 06, 2020 3.563 3.605 3.460 3.520 1,469,628 -0.04(-1.20%)
May 05, 2020 3.528 3.657 3.511 3.563 1,065,445 -0.09(-2.35%)
May 04, 2020 3.605 3.721 3.584 3.648 868,200 -0.04(-1.16%)
May 01, 2020 3.700 3.768 3.563 3.691 1,808,910 -0.18(-4.65%)
Apr 30, 2020 3.982 3.999 3.708 3.871 2,007,289 +0.01(+0.22%)
Apr 29, 2020 3.657 3.879 3.648 3.862 1,392,013 +0.33(+9.47%)
Apr 28, 2020 3.580 3.622 3.511 3.528 2,021,515 -0.06(-1.67%)
Apr 27, 2020 3.537 3.605 3.511 3.588 834,536 +0.06(+1.70%)
Apr 24, 2020 3.682 3.682 3.443 3.528 1,037,750 -0.06(-1.67%)
Apr 23, 2020 3.605 3.742 3.580 3.588 1,453,783 +0.00(+0.00%)
Apr 22, 2020 3.494 3.610 3.477 3.588 1,340,332 +0.15(+4.49%)
Apr 21, 2020 3.468 3.511 3.366 3.434 1,120,936 -0.13(-3.61%)
Apr 20, 2020 3.571 3.691 3.520 3.563 1,279,098 -0.21(-5.45%)
Apr 17, 2020 3.759 3.802 3.670 3.768 1,242,217 +0.10(+2.80%)
Apr 16, 2020 3.682 3.734 3.588 3.665 1,384,844 +0.20(+5.68%)
Apr 15, 2020 3.597 3.674 3.434 3.468 1,531,478 -0.21(-5.81%)
Apr 14, 2020 3.674 3.768 3.605 3.682 1,447,062 +0.11(+3.12%)
Apr 13, 2020 3.665 3.691 3.473 3.571 1,716,800 +0.04(+1.21%)
Apr 09, 2020 3.528 3.717 3.477 3.528 2,335,784 +0.18(+5.37%)
Apr 08, 2020 3.220 3.374 3.211 3.348 1,719,733 +0.30(+9.83%)
Apr 07, 2020 3.254 3.503 3.023 3.049 2,851,270 -0.12(-3.78%)
Apr 06, 2020 2.954 3.203 2.877 3.169 1,974,905 +0.30(+10.45%)
Apr 03, 2020 2.877 2.882 2.775 2.869 1,504,253 +0.00(+0.00%)
Apr 02, 2020 2.852 2.903 2.792 2.869 1,590,016 +0.05(+1.82%)
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.