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 (%)
Jan 29, 2016 4.290 4.410 4.250 4.390 169,246 +0.18(+4.28%)
Jan 28, 2016 4.000 4.260 4.000 4.210 325,908 +0.37(+9.64%)
Jan 27, 2016 3.870 4.020 3.830 3.840 409,618 -0.14(-3.52%)
Jan 26, 2016 3.880 4.000 3.810 3.980 194,700 +0.19(+5.01%)
Jan 25, 2016 3.910 3.930 3.780 3.790 223,707 -0.20(-5.01%)
Jan 22, 2016 3.950 4.050 3.920 3.990 425,216 +0.13(+3.37%)
Jan 21, 2016 3.730 3.954 3.730 3.860 553,077 +0.00(+0.00%)
Jan 20, 2016 3.760 3.965 3.650 3.860 286,193 -0.16(-3.98%)
Jan 19, 2016 4.070 4.120 3.910 4.020 388,122 -0.08(-1.95%)
Jan 15, 2016 4.350 4.100 4.100 4.100 354,900 -0.71(-14.76%)
Jan 14, 2016 4.670 4.880 4.620 4.810 219,677 +0.14(+3.00%)
Jan 13, 2016 4.860 4.920 4.660 4.670 365,365 -0.24(-4.89%)
Jan 12, 2016 4.980 5.020 4.760 4.910 279,953 -0.09(-1.80%)
Jan 11, 2016 5.000 5.000 4.870 5.000 473,576 +0.35(+7.53%)
Jan 08, 2016 4.790 4.860 4.650 4.650 251,551 -0.02(-0.43%)
Jan 07, 2016 4.980 4.990 4.670 4.670 257,359 -0.62(-11.72%)
Jan 06, 2016 5.410 5.460 5.270 5.290 304,701 -0.34(-6.04%)
Jan 05, 2016 5.600 5.700 5.555 5.630 159,884 +0.19(+3.49%)
Jan 04, 2016 5.410 5.490 5.360 5.440 159,765 -0.12(-2.16%)
Dec 31, 2015 5.520 5.560 5.560 5.560 651,300 +0.06(+1.09%)
Dec 30, 2015 5.570 5.580 5.490 5.500 266,091 -0.11(-1.96%)
Dec 29, 2015 5.630 5.650 5.490 5.610 198,877 +0.04(+0.72%)
Dec 28, 2015 5.540 5.600 5.500 5.570 233,768 -0.03(-0.54%)
Dec 24, 2015 5.590 5.600 5.600 5.600 126,400 -0.04(-0.71%)
Dec 23, 2015 5.420 5.680 5.410 5.640 498,800 +0.37(+7.02%)
Dec 22, 2015 5.160 5.330 5.140 5.270 358,722 +0.10(+1.93%)
Dec 21, 2015 5.150 5.280 5.120 5.170 155,683 +0.08(+1.57%)
Dec 18, 2015 5.000 5.100 4.950 5.090 936,631 +0.02(+0.39%)
Dec 17, 2015 5.110 5.150 5.030 5.070 314,832 -0.04(-0.78%)
Dec 16, 2015 4.940 5.110 4.920 5.110 147,825 +0.13(+2.61%)
Dec 15, 2015 4.980 5.050 4.920 4.980 365,401 +0.10(+2.05%)
Dec 14, 2015 4.920 4.990 4.770 4.880 239,032 +0.09(+1.88%)
Dec 11, 2015 5.000 5.030 4.780 4.790 236,612 -0.22(-4.39%)
Dec 10, 2015 5.000 5.010 4.910 5.010 139,942 +0.04(+0.80%)
Dec 09, 2015 4.970 5.110 4.904 4.970 139,609 -0.12(-2.36%)
Dec 08, 2015 5.190 5.200 5.060 5.090 170,955 -0.22(-4.14%)
Dec 07, 2015 5.500 5.530 5.230 5.310 277,619 -0.28(-5.01%)
Dec 04, 2015 5.510 5.600 5.440 5.590 127,067 +0.16(+2.95%)
Dec 03, 2015 5.610 5.610 5.360 5.430 282,115 -0.24(-4.23%)
Dec 02, 2015 5.750 5.790 5.650 5.670 313,802 -0.20(-3.41%)
Dec 01, 2015 5.730 5.910 5.720 5.870 350,620 +0.27(+4.82%)
Nov 30, 2015 5.450 5.760 5.370 5.600 1,133,257 +0.15(+2.75%)
Nov 27, 2015 5.550 5.550 5.430 5.450 37,256 -0.08(-1.45%)
Nov 25, 2015 5.480 5.530 5.530 5.530 236,600 -0.07(-1.25%)
Nov 24, 2015 5.430 5.610 5.410 5.600 142,613 +0.12(+2.19%)
Nov 23, 2015 5.460 5.510 5.440 5.480 144,033 -0.14(-2.49%)
Nov 20, 2015 5.720 5.840 5.610 5.620 151,384 +0.10(+1.81%)
Nov 19, 2015 5.500 5.570 5.460 5.520 145,911 +0.09(+1.66%)
Nov 18, 2015 5.350 5.450 5.230 5.430 212,802 -0.04(-0.73%)
Nov 17, 2015 5.560 5.590 5.440 5.470 182,034 -0.07(-1.26%)
Nov 16, 2015 5.260 5.560 5.360 5.540 800,990 +0.28(+5.32%)
Nov 13, 2015 5.280 5.290 5.180 5.260 94,044 -0.05(-0.94%)
Nov 12, 2015 5.390 5.450 5.310 5.310 127,359 -0.16(-2.93%)
Nov 11, 2015 5.540 5.540 5.450 5.470 103,210 -0.04(-0.73%)
Nov 10, 2015 5.500 5.540 5.450 5.510 201,963 -0.04(-0.72%)
Nov 09, 2015 5.650 5.680 5.490 5.550 122,984 -0.12(-2.12%)
Nov 06, 2015 5.630 5.680 5.540 5.670 127,011 -0.10(-1.73%)
Nov 05, 2015 5.790 5.818 5.730 5.770 144,465 -0.31(-5.10%)
Nov 04, 2015 6.050 6.140 6.040 6.080 131,748 -0.14(-2.25%)
Nov 03, 2015 6.000 6.320 6.000 6.220 164,505 +0.17(+2.81%)
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.