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 (%)
Feb 28, 2019 7.866 7.964 7.841 7.857 1,397,051 +0.24(+3.11%)
Feb 27, 2019 7.653 7.677 7.604 7.620 815,165 -0.25(-3.12%)
Feb 26, 2019 7.841 7.948 7.808 7.866 946,441 -0.10(-1.23%)
Feb 25, 2019 7.890 8.021 7.890 7.964 880,235 +0.08(+1.04%)
Feb 22, 2019 7.825 7.915 7.817 7.882 883,093 +0.31(+4.11%)
Feb 21, 2019 7.620 7.661 7.538 7.571 780,500 +0.06(+0.76%)
Feb 20, 2019 7.432 7.563 7.432 7.514 1,521,458 +0.36(+5.03%)
Feb 19, 2019 7.023 7.194 7.006 7.154 1,313,910 +0.19(+2.70%)
Feb 15, 2019 6.851 6.965 6.826 6.965 1,074,788 -0.09(-1.28%)
Feb 14, 2019 6.990 7.088 6.982 7.055 728,223 +0.06(+0.82%)
Feb 13, 2019 7.014 7.039 6.982 6.998 793,630 -0.13(-1.84%)
Feb 12, 2019 7.064 7.145 6.990 7.129 735,829 +0.18(+2.59%)
Feb 11, 2019 7.023 7.055 6.924 6.949 577,265 -0.11(-1.51%)
Feb 08, 2019 7.154 7.170 7.023 7.055 788,406 -0.34(-4.65%)
Feb 07, 2019 7.473 7.489 7.375 7.399 825,974 -0.09(-1.20%)
Feb 06, 2019 7.555 7.596 7.489 7.489 792,092 -0.01(-0.11%)
Feb 05, 2019 7.530 7.583 7.456 7.497 1,179,140 +0.02(+0.22%)
Feb 04, 2019 7.538 7.538 7.473 7.481 1,361,607 -0.07(-0.87%)
Feb 01, 2019 7.587 7.669 7.456 7.546 2,036,318 -1.60(-17.46%)
Jan 31, 2019 9.167 9.249 9.077 9.143 805,688 -0.01(-0.09%)
Jan 30, 2019 8.995 9.224 8.962 9.151 785,097 +0.16(+1.82%)
Jan 29, 2019 8.946 9.073 8.930 8.987 757,959 +0.15(+1.67%)
Jan 28, 2019 8.881 8.889 8.799 8.840 427,518 -0.22(-2.44%)
Jan 25, 2019 9.093 9.110 9.044 9.061 585,959 +0.09(+1.00%)
Jan 24, 2019 8.889 9.028 8.864 8.971 707,412 +0.15(+1.67%)
Jan 23, 2019 8.807 8.864 8.758 8.823 982,295 +0.11(+1.32%)
Jan 22, 2019 8.840 8.881 8.688 8.709 665,132 -0.54(-5.84%)
Jan 18, 2019 9.183 9.306 9.118 9.249 798,913 +0.11(+1.25%)
Jan 17, 2019 9.052 9.224 9.052 9.134 436,333 +0.05(+0.54%)
Jan 16, 2019 9.110 9.151 9.028 9.085 391,502 -0.01(-0.09%)
Jan 15, 2019 9.119 9.220 9.083 9.093 358,136 +0.11(+1.28%)
Jan 14, 2019 8.962 9.020 8.889 8.979 455,546 -0.23(-2.49%)
Jan 11, 2019 9.151 9.273 9.126 9.208 564,578 +0.06(+0.63%)
Jan 10, 2019 9.134 9.192 9.044 9.151 449,363 -0.03(-0.36%)
Jan 09, 2019 9.282 9.306 9.126 9.183 1,044,417 -0.04(-0.44%)
Jan 08, 2019 9.200 9.323 9.167 9.224 638,073 +0.07(+0.81%)
Jan 07, 2019 9.183 9.228 9.052 9.151 528,913 -0.10(-1.06%)
Jan 04, 2019 9.093 9.347 9.003 9.249 642,282 +0.55(+6.30%)
Jan 03, 2019 8.815 8.831 8.668 8.701 498,684 -0.45(-4.92%)
Jan 02, 2019 8.971 9.175 8.938 9.151 635,530 -0.29(-3.12%)
Dec 31, 2018 9.421 9.454 9.306 9.445 324,256 +0.15(+1.58%)
Dec 28, 2018 9.265 9.413 9.233 9.298 433,971 +0.13(+1.43%)
Dec 27, 2018 9.102 9.183 8.987 9.167 470,166 -0.18(-1.93%)
Dec 26, 2018 9.110 9.363 9.032 9.347 837,819 +0.28(+3.07%)
Dec 24, 2018 9.093 9.139 9.007 9.069 325,478 -0.15(-1.60%)
Dec 21, 2018 9.282 9.372 9.192 9.216 1,088,472 -0.11(-1.14%)
Dec 20, 2018 9.462 9.486 9.257 9.323 1,206,199 +0.03(+0.35%)
Dec 19, 2018 9.519 9.691 9.265 9.290 786,853 -0.25(-2.58%)
Dec 18, 2018 9.593 9.617 9.503 9.535 1,406,214 +0.29(+3.10%)
Dec 17, 2018 9.282 9.363 9.233 9.249 738,619 +0.14(+1.53%)
Dec 14, 2018 9.069 9.216 9.044 9.110 487,362 -0.05(-0.54%)
Dec 13, 2018 9.069 9.167 9.061 9.159 443,883 +0.17(+1.91%)
Dec 12, 2018 8.995 9.061 8.950 8.987 710,682 +0.33(+3.78%)
Dec 11, 2018 8.741 8.791 8.627 8.660 682,566 +0.14(+1.63%)
Dec 10, 2018 8.660 8.660 8.398 8.520 546,895 -0.35(-3.97%)
Dec 07, 2018 9.012 9.061 8.844 8.872 821,882 -0.20(-2.25%)
Dec 06, 2018 8.913 9.077 8.881 9.077 887,986 -0.35(-3.73%)
Dec 04, 2018 9.535 9.552 9.421 9.429 707,647 -0.10(-1.03%)
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.