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 (%)
Apr 30, 2021 13.04 13.16 12.76 12.95 3,725,450 -0.30(-2.28%)
Apr 29, 2021 13.09 13.32 13.00 13.25 2,591,000 +0.80(+6.44%)
Apr 28, 2021 12.26 12.52 12.21 12.45 1,219,176 +0.27(+2.24%)
Apr 27, 2021 12.32 12.34 12.14 12.18 834,831 -0.05(-0.39%)
Apr 26, 2021 12.05 12.28 11.98 12.22 1,179,374 +0.58(+5.02%)
Apr 23, 2021 11.39 11.68 11.39 11.64 757,864 +0.37(+3.26%)
Apr 22, 2021 11.39 11.40 11.22 11.27 809,982 +0.03(+0.25%)
Apr 21, 2021 10.97 11.25 10.97 11.24 438,723 +0.09(+0.84%)
Apr 20, 2021 11.33 11.33 11.03 11.15 643,042 -0.25(-2.23%)
Apr 19, 2021 11.54 11.54 11.31 11.40 810,246 -0.27(-2.34%)
Apr 16, 2021 11.69 11.78 11.61 11.68 883,379 +0.11(+0.98%)
Apr 15, 2021 11.48 11.61 11.42 11.56 994,274 +0.19(+1.66%)
Apr 14, 2021 11.18 11.53 11.16 11.38 1,200,335 +0.37(+3.34%)
Apr 13, 2021 10.89 11.06 10.81 11.01 993,746 +0.28(+2.64%)
Apr 12, 2021 10.90 10.92 10.58 10.73 1,258,239 -0.95(-8.15%)
Apr 09, 2021 11.80 11.84 11.60 11.68 848,791 -0.52(-4.25%)
Apr 08, 2021 12.05 12.21 11.94 12.20 795,565 +0.17(+1.41%)
Apr 07, 2021 11.97 12.15 11.95 12.03 742,482 -0.08(-0.62%)
Apr 06, 2021 12.02 12.15 11.99 12.10 420,501 +0.04(+0.31%)
Apr 05, 2021 11.97 12.13 11.83 12.06 1,151,607 +0.08(+0.71%)
Apr 01, 2021 11.94 11.98 11.80 11.98 496,224 +0.13(+1.11%)
Mar 31, 2021 11.70 11.92 11.70 11.85 643,303 +0.12(+1.04%)
Mar 30, 2021 11.83 11.83 11.59 11.72 882,198 -0.16(-1.35%)
Mar 29, 2021 11.95 11.99 11.80 11.89 933,028 -0.12(-1.02%)
Mar 26, 2021 11.69 12.02 11.69 12.01 1,333,344 +0.48(+4.17%)
Mar 25, 2021 11.50 11.58 11.30 11.53 1,357,702 -0.07(-0.57%)
Mar 24, 2021 11.52 11.70 11.44 11.59 1,203,804 +0.09(+0.82%)
Mar 23, 2021 11.53 11.58 11.45 11.50 1,166,926 -0.14(-1.21%)
Mar 22, 2021 11.55 11.73 11.45 11.64 1,009,461 +0.20(+1.73%)
Mar 19, 2021 11.48 11.53 11.33 11.44 1,707,343 +0.11(+1.00%)
Mar 18, 2021 11.52 11.56 11.26 11.33 1,214,436 -0.41(-3.45%)
Mar 17, 2021 11.74 11.79 11.46 11.73 1,621,165 -0.38(-3.11%)
Mar 16, 2021 11.93 12.13 11.81 12.11 1,641,010 +0.31(+2.64%)
Mar 15, 2021 11.78 11.84 11.57 11.80 713,562 +0.09(+0.80%)
Mar 12, 2021 11.72 11.76 11.51 11.71 842,637 -0.41(-3.35%)
Mar 11, 2021 11.88 12.17 11.86 12.11 1,107,385 +0.39(+3.30%)
Mar 10, 2021 11.72 11.77 11.64 11.72 716,653 +0.08(+0.73%)
Mar 09, 2021 11.68 11.76 11.58 11.64 1,188,245 -0.13(-1.12%)
Mar 08, 2021 11.63 11.87 11.57 11.77 1,179,186 +0.28(+2.46%)
Mar 05, 2021 11.56 11.63 11.19 11.49 1,166,133 +0.63(+5.82%)
Mar 04, 2021 11.21 11.27 10.71 10.86 1,250,271 -0.57(-4.95%)
Mar 03, 2021 11.33 11.61 11.30 11.42 1,194,004 +0.17(+1.51%)
Mar 02, 2021 11.20 11.34 11.15 11.25 1,227,795 -0.02(-0.17%)
Mar 01, 2021 11.01 11.34 11.00 11.27 989,804 +0.67(+6.31%)
Feb 26, 2021 10.50 10.69 10.39 10.60 1,036,161 -0.01(-0.09%)
Feb 25, 2021 10.88 11.09 10.57 10.61 957,947 -0.26(-2.43%)
Feb 24, 2021 10.79 10.91 10.55 10.88 1,235,835 -0.07(-0.60%)
Feb 23, 2021 10.90 10.97 10.50 10.94 917,936 +0.13(+1.22%)
Feb 22, 2021 10.57 11.04 10.54 10.81 1,751,493 +0.58(+5.62%)
Feb 19, 2021 10.04 10.31 10.03 10.24 1,221,304 +0.10(+1.02%)
Feb 18, 2021 10.08 10.23 10.08 10.13 1,106,708 +0.11(+1.13%)
Feb 17, 2021 10.09 10.18 9.944 10.02 1,000,021 -0.02(-0.19%)
Feb 16, 2021 9.896 10.16 9.896 10.04 1,441,915 +0.32(+3.30%)
Feb 12, 2021 9.595 9.783 9.472 9.717 1,150,006 -0.01(-0.10%)
Feb 11, 2021 9.614 9.774 9.567 9.727 561,134 +0.13(+1.38%)
Feb 10, 2021 9.642 9.774 9.453 9.595 1,044,269 +0.05(+0.49%)
Feb 09, 2021 9.453 9.595 9.453 9.548 981,456 +0.11(+1.20%)
Feb 08, 2021 9.387 9.548 9.359 9.435 1,541,707 +0.16(+1.73%)
Feb 05, 2021 9.142 9.312 9.091 9.274 1,006,454 +0.04(+0.41%)
Feb 04, 2021 9.142 9.237 9.124 9.237 496,358 +0.11(+1.24%)
Feb 03, 2021 9.010 9.171 8.973 9.124 680,749 +0.15(+1.68%)
Feb 02, 2021 8.897 8.992 8.737 8.973 601,630 +0.08(+0.95%)
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.