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 (%)
Nov 08, 2021 16.50 0 -0.22(-1.32%)
Nov 05, 2021 16.54 16.84 16.37 16.72 4,178,879 +0.04(+0.24%)
Nov 04, 2021 16.52 16.69 16.38 16.68 3,923,811 +0.10(+0.60%)
Nov 03, 2021 16.17 16.60 16.15 16.58 2,694,886 +0.41(+2.54%)
Nov 02, 2021 16.10 16.25 15.99 16.17 2,533,342 +0.29(+1.83%)
Nov 01, 2021 15.79 15.86 15.71 15.88 1,974,641 +0.09(+0.57%)
Oct 29, 2021 15.56 15.83 15.02 15.79 3,058,088 -0.22(-1.37%)
Oct 28, 2021 15.75 16.07 15.75 16.01 4,306,633 -0.18(-1.11%)
Oct 27, 2021 16.55 16.60 16.18 16.19 3,973,570 -1.02(-5.93%)
Oct 26, 2021 17.20 17.21 2,399,438 +0.10(+0.58%)
Oct 25, 2021 17.00 17.16 16.90 17.11 1,847,876 +0.18(+1.06%)
Oct 22, 2021 17.21 17.23 16.55 16.93 3,081,635 -1.22(-6.72%)
Oct 21, 2021 18.27 18.43 18.14 18.15 2,535,487 -0.50(-2.68%)
Oct 20, 2021 18.96 18.96 18.64 18.65 3,071,163 -0.77(-3.96%)
Oct 19, 2021 19.60 19.69 19.30 19.42 1,464,861 -0.66(-3.29%)
Oct 18, 2021 19.40 20.14 19.32 20.08 2,238,606 +2.18(+12.18%)
Oct 15, 2021 17.80 18.00 17.70 17.90 2,049,510 +0.24(+1.36%)
Oct 14, 2021 17.65 17.73 17.46 17.66 602,687 +0.60(+3.52%)
Oct 13, 2021 16.97 17.12 16.89 17.06 946,120 +0.28(+1.67%)
Oct 12, 2021 16.41 16.84 16.38 16.78 1,374,794 +0.76(+4.74%)
Oct 11, 2021 15.79 16.32 15.79 16.02 1,329,426 +0.61(+3.96%)
Oct 08, 2021 15.79 15.81 15.24 15.41 2,375,871 -0.25(-1.60%)
Oct 07, 2021 15.42 15.90 15.42 15.66 963,341 +0.26(+1.69%)
Oct 06, 2021 15.41 15.43 14.98 15.40 2,337,353 -0.61(-3.81%)
Oct 05, 2021 16.00 16.09 15.84 16.01 1,372,057 +0.17(+1.07%)
Oct 04, 2021 15.86 16.16 15.76 15.84 1,197,386 +0.36(+2.33%)
Oct 01, 2021 15.40 15.52 15.23 15.48 1,278,604 +0.20(+1.31%)
Sep 30, 2021 15.30 15.56 15.18 15.28 1,498,961 -0.20(-1.29%)
Sep 29, 2021 15.36 15.61 15.33 15.48 2,355,393 +0.27(+1.78%)
Sep 28, 2021 15.11 15.29 15.00 15.21 2,072,446 -0.01(-0.07%)
Sep 27, 2021 15.27 15.53 15.18 15.22 1,983,952 -0.43(-2.75%)
Sep 24, 2021 15.69 15.88 15.59 15.65 1,495,487 -0.41(-2.55%)
Sep 23, 2021 16.14 16.19 16.00 16.06 1,397,661 -0.01(-0.06%)
Sep 22, 2021 16.16 16.30 16.02 16.07 617,841 +0.34(+2.16%)
Sep 21, 2021 15.89 15.89 15.58 15.73 749,594 +0.16(+1.03%)
Sep 20, 2021 15.40 15.66 15.33 15.57 759,317 -0.51(-3.17%)
Sep 17, 2021 16.41 16.44 15.94 16.08 635,266 -0.67(-4.00%)
Sep 16, 2021 16.77 16.92 16.61 16.75 792,891 -0.28(-1.64%)
Sep 15, 2021 16.68 17.05 16.62 17.03 595,218 +0.56(+3.40%)
Sep 14, 2021 16.62 16.64 16.43 16.47 481,786 -0.26(-1.55%)
Sep 13, 2021 16.81 16.84 16.66 16.73 512,510 +0.13(+0.78%)
Sep 10, 2021 16.66 16.84 16.59 16.60 856,380 +0.12(+0.76%)
Sep 09, 2021 16.26 16.54 16.20 16.48 523,547 +0.27(+1.69%)
Sep 08, 2021 16.01 16.25 15.94 16.20 1,295,082 +0.13(+0.82%)
Sep 07, 2021 16.07 16.18 15.94 16.07 692,364 +0.04(+0.24%)
Sep 03, 2021 16.02 16.19 15.95 16.03 782,370 +0.27(+1.73%)
Sep 02, 2021 15.93 15.93 15.70 15.76 687,459 -0.07(-0.42%)
Sep 01, 2021 15.47 15.88 15.43 15.82 1,407,095 +0.31(+2.01%)
Aug 31, 2021 15.49 15.64 15.36 15.51 2,225,219 +0.08(+0.55%)
Aug 30, 2021 15.36 15.53 15.32 15.43 933,529 +0.11(+0.74%)
Aug 27, 2021 14.91 15.33 14.84 15.32 1,001,745 +0.74(+5.04%)
Aug 26, 2021 14.53 14.69 14.51 14.58 452,233 -0.09(-0.64%)
Aug 25, 2021 14.76 14.80 14.63 14.68 597,854 +0.09(+0.65%)
Aug 24, 2021 14.50 14.60 14.44 14.58 785,698 +0.64(+4.60%)
Aug 23, 2021 13.86 14.01 13.82 13.94 581,363 +0.24(+1.79%)
Aug 20, 2021 13.54 13.87 13.51 13.69 1,021,015 -0.71(-4.91%)
Aug 19, 2021 14.15 14.53 14.14 14.40 1,298,165 -0.23(-1.55%)
Aug 18, 2021 14.72 14.75 14.51 14.63 941,031 -0.14(-0.96%)
Aug 17, 2021 15.07 15.07 14.59 14.77 1,871,364 -2.05(-12.21%)
Aug 16, 2021 16.97 16.97 16.70 16.82 1,501,147 +0.21(+1.25%)
Aug 13, 2021 16.64 16.71 16.56 16.62 384,478 +0.17(+1.03%)
Aug 12, 2021 16.43 16.47 16.31 16.45 443,951 -0.20(-1.19%)
Aug 11, 2021 16.48 16.68 16.41 16.64 732,496 +0.96(+6.13%)
Aug 10, 2021 15.36 15.74 15.33 15.68 1,158,259 +0.07(+0.42%)
Aug 09, 2021 15.66 15.68 15.58 15.62 449,689 -0.26(-1.66%)
Aug 06, 2021 15.98 16.01 15.82 15.88 770,376 +0.00(+0.00%)
Aug 05, 2021 15.83 16.06 15.75 15.88 1,032,766 +0.22(+1.38%)
Aug 04, 2021 15.80 15.87 15.62 15.66 836,182 -0.31(-1.95%)
Aug 03, 2021 15.75 16.00 15.70 15.98 1,223,207 +0.36(+2.29%)
Aug 02, 2021 15.64 15.79 15.57 15.62 1,527,567 +0.51(+3.37%)
Jul 30, 2021 15.17 15.26 15.06 15.11 1,370,303 +0.24(+1.65%)
Jul 29, 2021 14.49 14.95 14.45 14.86 1,615,003 +1.12(+8.16%)
Jul 28, 2021 13.59 13.76 13.54 13.74 805,687 +0.46(+3.48%)
Jul 27, 2021 13.51 13.53 13.20 13.28 1,424,462 -0.84(-5.94%)
Jul 26, 2021 13.64 14.17 13.64 14.12 777,529 +0.54(+3.96%)
Jul 23, 2021 13.48 13.61 13.45 13.58 653,606 +0.25(+1.91%)
Jul 22, 2021 13.32 13.40 13.23 13.33 605,494 +0.08(+0.57%)
Jul 21, 2021 12.92 13.28 12.89 13.25 1,154,323 +0.29(+2.25%)
Jul 20, 2021 12.80 13.00 12.72 12.96 791,745 -0.08(-0.65%)
Jul 19, 2021 13.22 13.23 12.94 13.04 1,549,946 -0.49(-3.62%)
Jul 16, 2021 13.69 13.74 13.48 13.53 1,187,429 -0.08(-0.55%)
Jul 15, 2021 13.57 13.73 13.56 13.61 446,665 -0.09(-0.69%)
Jul 14, 2021 13.78 13.93 13.65 13.70 674,483 +0.08(+0.55%)
Jul 13, 2021 13.69 13.74 13.59 13.63 542,466 -0.21(-1.50%)
Jul 12, 2021 13.73 13.90 13.60 13.84 587,222 -0.16(-1.15%)
Jul 09, 2021 13.69 14.12 13.69 14.00 1,091,900 +0.74(+5.62%)
Jul 08, 2021 13.22 13.27 13.08 13.25 1,209,034 -0.49(-3.57%)
Jul 07, 2021 13.67 13.80 13.54 13.74 741,168 +0.25(+1.82%)
Jul 06, 2021 13.56 13.65 13.43 13.50 1,338,364 +0.16(+1.20%)
Jul 02, 2021 13.40 13.40 13.28 13.34 381,765 -0.03(-0.21%)
Jul 01, 2021 13.43 13.43 13.29 13.36 550,374 -0.02(-0.14%)
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%)
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.