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 (%)
Aug 31, 2017 13.57 13.82 13.56 13.77 1,053,404 +0.30(+2.24%)
Aug 30, 2017 13.46 13.53 13.44 13.46 827,533 +0.17(+1.27%)
Aug 29, 2017 13.34 13.34 13.25 13.30 656,713 -0.16(-1.20%)
Aug 28, 2017 13.39 13.55 13.29 13.46 1,297,427 +0.08(+0.58%)
Aug 25, 2017 13.46 13.46 13.30 13.38 524,391 +0.04(+0.26%)
Aug 24, 2017 13.32 13.39 13.23 13.34 937,499 -0.11(-0.78%)
Aug 23, 2017 13.25 13.49 13.13 13.45 1,313,743 +0.29(+2.19%)
Aug 22, 2017 13.06 13.23 13.06 13.16 789,903 +0.11(+0.86%)
Aug 21, 2017 13.08 13.13 13.04 13.05 398,338 -0.13(-0.96%)
Aug 18, 2017 13.17 13.27 13.09 13.18 292,129 +0.00(+0.00%)
Aug 17, 2017 13.38 13.49 13.16 13.18 574,128 -0.09(-0.69%)
Aug 16, 2017 13.05 13.28 13.04 13.27 655,732 +0.44(+3.45%)
Aug 15, 2017 12.81 12.85 12.75 12.82 398,110 -0.04(-0.33%)
Aug 14, 2017 12.84 12.98 12.82 12.87 541,417 +0.34(+2.75%)
Aug 11, 2017 12.26 12.52 12.13 12.52 838,878 -0.43(-3.31%)
Aug 10, 2017 13.07 13.17 12.95 12.95 945,096 -0.25(-1.86%)
Aug 09, 2017 13.18 13.23 13.13 13.20 425,541 +0.04(+0.27%)
Aug 08, 2017 13.16 13.25 13.11 13.16 439,023 +0.30(+2.35%)
Aug 07, 2017 12.87 12.90 12.77 12.86 406,694 +0.14(+1.10%)
Aug 04, 2017 12.77 12.85 12.70 12.72 692,200 +0.29(+2.37%)
Aug 03, 2017 12.48 12.53 12.39 12.42 411,925 -0.10(-0.78%)
Aug 02, 2017 12.42 12.54 12.39 12.52 371,574 +0.06(+0.45%)
Aug 01, 2017 12.40 12.49 12.35 12.47 377,769 +0.11(+0.85%)
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%)
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.