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 31, 2018 8.700 8.700 8.203 8.391 1,206,390 -0.18(-2.11%)
Oct 30, 2018 8.444 8.583 8.414 8.572 963,634 +0.15(+1.79%)
Oct 29, 2018 8.572 8.587 8.368 8.421 853,193 +0.08(+0.99%)
Oct 26, 2018 8.278 8.463 8.263 8.338 459,614 -0.06(-0.72%)
Oct 25, 2018 8.376 8.399 8.278 8.399 1,393,631 +0.05(+0.54%)
Oct 24, 2018 8.579 8.643 8.338 8.353 1,564,751 -0.17(-2.03%)
Oct 23, 2018 8.519 8.562 8.323 8.527 1,108,676 -0.17(-1.91%)
Oct 22, 2018 8.625 8.768 8.587 8.692 562,328 +0.17(+2.03%)
Oct 19, 2018 8.549 8.685 8.399 8.519 1,175,589 +0.31(+3.76%)
Oct 18, 2018 8.323 8.384 8.188 8.210 538,723 -0.30(-3.54%)
Oct 17, 2018 8.504 8.568 8.448 8.512 451,875 -0.23(-2.67%)
Oct 16, 2018 8.760 8.760 8.647 8.745 553,705 +0.11(+1.31%)
Oct 15, 2018 8.655 8.689 8.594 8.632 428,780 -0.11(-1.29%)
Oct 12, 2018 8.730 8.745 8.610 8.745 1,126,999 +0.34(+4.03%)
Oct 11, 2018 8.549 8.549 8.353 8.406 1,793,942 -0.05(-0.62%)
Oct 10, 2018 8.813 8.828 8.459 8.459 1,157,762 -0.15(-1.75%)
Oct 09, 2018 8.564 8.700 8.523 8.610 808,612 +0.08(+0.97%)
Oct 08, 2018 8.466 8.579 8.436 8.527 760,920 -0.72(-7.74%)
Oct 05, 2018 9.431 9.431 9.197 9.242 785,009 -0.40(-4.14%)
Oct 04, 2018 9.898 9.898 9.611 9.641 475,755 -0.17(-1.69%)
Oct 03, 2018 9.935 9.965 9.777 9.807 511,220 +0.18(+1.88%)
Oct 02, 2018 9.634 9.694 9.566 9.626 518,436 +0.05(+0.47%)
Oct 01, 2018 9.657 9.687 9.536 9.581 570,879 -0.06(-0.63%)
Sep 28, 2018 9.679 9.732 9.585 9.641 900,245 -0.35(-3.47%)
Sep 27, 2018 9.943 10.01 9.905 9.988 403,039 +0.01(+0.08%)
Sep 26, 2018 10.04 10.10 9.913 9.980 1,232,443 +0.32(+3.35%)
Sep 25, 2018 9.649 9.724 9.634 9.657 878,544 +0.09(+0.94%)
Sep 24, 2018 9.679 9.687 9.536 9.566 1,082,758 -0.20(-2.01%)
Sep 21, 2018 9.672 9.792 9.619 9.762 1,449,738 -0.12(-1.22%)
Sep 20, 2018 9.860 9.890 9.800 9.883 618,427 +0.14(+1.47%)
Sep 19, 2018 9.709 9.785 9.649 9.739 987,787 +0.06(+0.62%)
Sep 18, 2018 9.581 9.709 9.536 9.679 818,304 -0.13(-1.31%)
Sep 17, 2018 9.928 9.928 9.792 9.807 493,990 -0.20(-2.03%)
Sep 14, 2018 9.867 10.09 9.860 10.01 1,108,811 +0.35(+3.58%)
Sep 13, 2018 9.664 9.707 9.589 9.664 873,093 +0.04(+0.39%)
Sep 12, 2018 9.325 9.664 9.287 9.626 1,180,516 +0.46(+5.01%)
Sep 11, 2018 8.986 9.174 8.956 9.167 753,459 -0.04(-0.41%)
Sep 10, 2018 9.242 9.272 9.182 9.205 709,587 -0.35(-3.63%)
Sep 07, 2018 9.574 9.645 9.476 9.551 561,309 +0.05(+0.56%)
Sep 06, 2018 9.596 9.604 9.408 9.498 465,510 -0.14(-1.41%)
Sep 05, 2018 9.551 9.641 9.513 9.634 592,998 +0.31(+3.31%)
Sep 04, 2018 9.378 9.378 9.242 9.325 417,518 -0.30(-3.13%)
Aug 31, 2018 9.626 9.626 9.626 0 -0.02(-0.16%)
Aug 30, 2018 9.732 9.732 9.566 9.641 568,928 -0.09(-0.93%)
Aug 29, 2018 9.709 9.762 9.626 9.732 399,564 -0.12(-1.22%)
Aug 28, 2018 9.883 9.935 9.785 9.852 612,324 +0.05(+0.54%)
Aug 27, 2018 9.634 9.837 9.634 9.800 1,026,819 +0.19(+1.96%)
Aug 24, 2018 9.551 9.626 9.453 9.611 2,219,215 +0.56(+6.16%)
Aug 23, 2018 9.182 9.197 9.024 9.054 713,282 -0.29(-3.14%)
Aug 22, 2018 9.318 9.370 9.246 9.348 601,478 +0.05(+0.57%)
Aug 21, 2018 9.431 9.431 9.287 9.295 732,524 -0.15(-1.59%)
Aug 20, 2018 9.453 9.589 9.423 9.446 744,634 +0.20(+2.20%)
Aug 17, 2018 9.009 9.242 8.986 9.242 631,671 +0.35(+3.98%)
Aug 16, 2018 8.888 9.016 8.873 8.888 911,816 +0.00(+0.00%)
Aug 15, 2018 9.046 9.046 8.723 8.888 856,706 -0.27(-2.96%)
Aug 14, 2018 9.114 9.205 9.061 9.159 393,122 +0.04(+0.41%)
Aug 13, 2018 9.378 9.378 9.099 9.122 668,324 -0.40(-4.19%)
Aug 10, 2018 9.747 9.747 9.461 9.521 770,538 -0.49(-4.89%)
Aug 09, 2018 10.09 10.12 10.00 10.01 896,952 +0.24(+2.47%)
Aug 08, 2018 9.890 9.890 9.664 9.770 705,078 -0.21(-2.11%)
Aug 07, 2018 9.950 10.06 9.943 9.980 835,159 +0.17(+1.69%)
Aug 06, 2018 9.717 9.852 9.702 9.815 352,897 -0.05(-0.53%)
Aug 03, 2018 9.657 9.883 9.641 9.867 1,235,331 +0.46(+4.88%)
Aug 02, 2018 9.340 9.408 9.220 9.408 750,829 -0.20(-2.12%)
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.