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 (%)
Jul 31, 2017 12.35 12.40 12.31 12.36 846,662 +0.15(+1.21%)
Jul 28, 2017 12.12 12.26 12.09 12.21 462,169 -0.06(-0.46%)
Jul 27, 2017 12.42 12.45 12.21 12.27 494,304 -0.11(-0.91%)
Jul 26, 2017 12.42 12.43 12.30 12.38 537,138 +0.11(+0.92%)
Jul 25, 2017 12.19 12.38 12.16 12.27 593,185 +0.55(+4.74%)
Jul 24, 2017 11.68 11.73 11.63 11.72 716,843 -0.09(-0.77%)
Jul 21, 2017 11.80 11.81 11.68 11.81 560,267 -0.05(-0.41%)
Jul 20, 2017 11.95 11.99 11.86 11.86 515,293 -0.21(-1.75%)
Jul 19, 2017 12.03 12.09 11.99 12.07 522,999 +0.18(+1.54%)
Jul 18, 2017 11.77 11.92 11.77 11.88 663,486 +0.00(+0.00%)
Jul 17, 2017 11.83 11.94 11.83 11.88 446,144 +0.22(+1.87%)
Jul 14, 2017 11.57 11.70 11.57 11.67 504,669 +0.11(+0.97%)
Jul 13, 2017 11.52 11.56 11.47 11.55 523,974 +0.04(+0.30%)
Jul 12, 2017 11.48 11.55 11.46 11.52 387,311 +0.15(+1.30%)
Jul 11, 2017 11.27 11.40 11.20 11.37 720,318 -0.10(-0.86%)
Jul 10, 2017 11.27 11.51 11.27 11.47 744,443 +0.32(+2.90%)
Jul 07, 2017 11.20 11.23 11.04 11.15 418,206 -0.11(-1.00%)
Jul 06, 2017 11.27 11.36 11.20 11.26 470,959 +0.02(+0.19%)
Jul 05, 2017 11.22 11.27 11.14 11.24 1,044,245 +0.18(+1.59%)
Jul 03, 2017 10.96 11.13 10.96 11.06 336,931 +0.16(+1.48%)
Jun 30, 2017 10.82 10.94 10.81 10.90 639,563 +0.11(+1.04%)
Jun 29, 2017 10.88 10.95 10.71 10.79 622,217 +0.09(+0.85%)
Jun 28, 2017 10.50 10.76 10.50 10.70 811,012 +0.45(+4.39%)
Jun 27, 2017 10.33 10.39 10.23 10.25 598,479 -0.12(-1.15%)
Jun 26, 2017 10.36 10.41 10.28 10.37 424,092 +0.01(+0.14%)
Jun 23, 2017 10.21 10.36 10.19 10.35 529,054 +0.25(+2.50%)
Jun 22, 2017 10.13 10.13 10.04 10.10 296,511 -0.16(-1.57%)
Jun 21, 2017 10.38 10.38 10.24 10.26 406,067 -0.07(-0.68%)
Jun 20, 2017 10.37 10.39 10.31 10.33 355,232 -0.15(-1.47%)
Jun 19, 2017 10.39 10.56 10.39 10.49 474,532 +0.27(+2.61%)
Jun 16, 2017 10.18 10.26 10.15 10.22 1,227,794 +0.07(+0.69%)
Jun 15, 2017 10.10 10.21 10.09 10.15 584,191 -0.03(-0.28%)
Jun 14, 2017 10.34 10.35 10.11 10.18 675,844 -0.17(-1.63%)
Jun 13, 2017 10.31 10.37 10.24 10.35 514,210 -0.14(-1.34%)
Jun 12, 2017 10.58 10.62 10.43 10.49 900,851 -0.05(-0.47%)
Jun 09, 2017 10.63 10.72 10.47 10.54 842,427 +0.22(+2.18%)
Jun 08, 2017 10.23 10.34 10.22 10.31 522,694 +0.13(+1.31%)
Jun 07, 2017 10.21 10.27 10.11 10.18 575,590 +0.08(+0.77%)
Jun 06, 2017 10.12 10.15 10.06 10.10 454,824 +0.03(+0.28%)
Jun 05, 2017 10.13 10.17 10.06 10.07 802,184 -0.13(-1.24%)
Jun 02, 2017 10.13 10.25 10.00 10.20 1,188,257 -0.08(-0.75%)
Jun 01, 2017 10.26 10.28 10.17 10.28 941,855 -0.13(-1.28%)
May 31, 2017 10.47 10.47 10.30 10.41 774,749 -0.25(-2.31%)
May 30, 2017 10.71 10.73 10.63 10.65 420,398 -0.09(-0.85%)
May 26, 2017 10.61 10.86 10.61 10.75 1,208,033 +0.53(+5.15%)
May 25, 2017 10.15 10.34 10.15 10.22 932,750 +0.41(+4.15%)
May 24, 2017 9.868 9.882 9.728 9.812 568,931 -0.23(-2.31%)
May 23, 2017 10.06 10.19 10.04 10.04 552,891 -0.08(-0.83%)
May 22, 2017 10.21 10.22 10.11 10.13 839,917 -0.20(-1.90%)
May 19, 2017 10.18 10.32 10.18 10.32 857,388 +0.20(+2.01%)
May 18, 2017 10.20 10.20 10.02 10.12 591,684 -0.37(-3.55%)
May 17, 2017 10.79 10.83 10.49 10.49 1,109,801 -0.21(-1.97%)
May 16, 2017 10.72 10.80 10.64 10.70 1,259,588 -0.20(-1.80%)
May 15, 2017 10.68 10.93 10.68 10.90 1,011,561 +0.36(+3.40%)
May 12, 2017 10.45 10.58 10.41 10.54 729,314 +0.02(+0.20%)
May 11, 2017 10.38 10.57 10.31 10.52 1,183,769 +0.37(+3.60%)
May 10, 2017 10.12 10.24 10.02 10.16 1,473,652 +0.14(+1.40%)
May 09, 2017 9.931 10.14 9.875 10.02 1,283,465 +0.25(+2.52%)
May 08, 2017 9.819 9.819 9.707 9.770 616,142 -0.22(-2.18%)
May 05, 2017 9.678 9.988 9.678 9.988 736,164 -0.03(-0.28%)
May 04, 2017 10.21 10.21 9.963 10.02 1,358,708 -0.50(-4.74%)
May 03, 2017 10.74 10.66 10.50 10.51 936,667 -0.22(-2.09%)
May 02, 2017 10.85 10.87 10.72 10.74 930,230 -0.22(-1.99%)
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.