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, 2016 11.96 12.11 11.95 12.06 245,092 +0.14(+1.17%)
Oct 28, 2016 11.94 12.06 11.86 11.92 123,176 +0.14(+1.19%)
Oct 27, 2016 11.91 11.91 11.78 11.78 105,760 -0.16(-1.34%)
Oct 26, 2016 11.96 11.98 11.82 11.94 148,808 -0.16(-1.32%)
Oct 25, 2016 12.03 12.24 12.02 12.10 287,442 +0.17(+1.42%)
Oct 24, 2016 11.91 12.00 11.80 11.93 246,772 -0.03(-0.25%)
Oct 21, 2016 12.04 12.06 11.86 11.96 555,684 -0.24(-1.97%)
Oct 20, 2016 12.24 12.31 12.18 12.20 600,938 +0.35(+2.95%)
Oct 19, 2016 11.78 11.92 11.72 11.85 225,778 +0.18(+1.54%)
Oct 18, 2016 11.66 11.73 11.61 11.67 185,484 +0.26(+2.28%)
Oct 17, 2016 11.42 11.53 11.41 11.41 188,805 -0.01(-0.09%)
Oct 14, 2016 11.62 11.64 11.36 11.42 398,284 +0.09(+0.79%)
Oct 13, 2016 11.43 11.46 11.30 11.33 424,384 -0.34(-2.91%)
Oct 12, 2016 11.77 11.86 11.64 11.67 166,603 -0.22(-1.85%)
Oct 11, 2016 11.69 11.91 11.63 11.89 248,576 +0.03(+0.25%)
Oct 10, 2016 11.89 11.99 11.79 11.86 123,439 +0.23(+1.98%)
Oct 07, 2016 11.83 11.83 11.55 11.63 96,909 -0.09(-0.77%)
Oct 06, 2016 11.59 11.76 11.52 11.72 189,613 +0.31(+2.72%)
Oct 05, 2016 11.38 11.42 11.26 11.41 260,091 +0.45(+4.11%)
Oct 04, 2016 11.09 11.21 10.91 10.96 379,533 +0.32(+3.01%)
Oct 03, 2016 10.60 10.69 10.57 10.64 138,146 +0.27(+2.60%)
Sep 30, 2016 10.34 10.43 10.30 10.37 145,735 +0.43(+4.33%)
Sep 29, 2016 10.10 10.15 9.850 9.940 514,258 -0.58(-5.51%)
Sep 28, 2016 10.44 10.59 10.22 10.52 326,253 +0.60(+6.05%)
Sep 27, 2016 9.900 9.950 9.830 9.920 55,333 -0.11(-1.10%)
Sep 26, 2016 10.06 10.09 9.990 10.03 88,153 -0.03(-0.30%)
Sep 23, 2016 10.10 10.18 10.06 10.06 81,392 -0.03(-0.30%)
Sep 22, 2016 10.09 10.17 10.08 10.09 95,853 +0.12(+1.20%)
Sep 21, 2016 9.780 9.990 9.780 9.970 146,367 +0.32(+3.32%)
Sep 20, 2016 9.790 9.790 9.640 9.650 47,877 -0.16(-1.63%)
Sep 19, 2016 9.710 9.890 9.710 9.810 138,749 +0.36(+3.81%)
Sep 16, 2016 9.560 9.640 9.450 9.450 232,471 -0.39(-3.96%)
Sep 15, 2016 9.790 9.917 9.720 9.840 73,296 +0.07(+0.72%)
Sep 14, 2016 9.740 9.890 9.700 9.770 125,964 +0.27(+2.84%)
Sep 13, 2016 9.820 9.820 9.420 9.500 217,772 -0.45(-4.52%)
Sep 12, 2016 9.660 9.960 9.650 9.950 137,376 -0.04(-0.40%)
Sep 09, 2016 10.22 10.23 9.950 9.990 193,571 -0.45(-4.31%)
Sep 08, 2016 10.43 10.49 10.37 10.44 56,103 +0.04(+0.38%)
Sep 07, 2016 10.45 10.46 10.35 10.40 86,681 -0.15(-1.42%)
Sep 06, 2016 10.47 10.55 10.37 10.55 149,176 +0.12(+1.15%)
Sep 02, 2016 10.34 10.43 10.43 10.43 112,300 +0.25(+2.46%)
Sep 01, 2016 10.04 10.18 10.04 10.18 71,967 +0.18(+1.80%)
Aug 31, 2016 10.12 10.12 9.915 10.00 241,912 -0.29(-2.82%)
Aug 30, 2016 10.38 10.44 10.21 10.29 226,959 -0.12(-1.15%)
Aug 29, 2016 10.16 10.44 10.16 10.41 249,412 +0.41(+4.10%)
Aug 26, 2016 10.03 10.27 9.920 10.00 251,896 -0.03(-0.30%)
Aug 25, 2016 10.18 10.18 9.970 10.03 180,522 -0.23(-2.24%)
Aug 24, 2016 10.41 10.49 10.20 10.26 245,542 -0.03(-0.29%)
Aug 23, 2016 10.38 10.38 10.25 10.29 94,937 -0.13(-1.25%)
Aug 22, 2016 10.52 10.57 10.35 10.42 102,845 -0.13(-1.23%)
Aug 19, 2016 10.57 10.57 10.47 10.55 200,327 +0.12(+1.15%)
Aug 18, 2016 10.25 10.49 10.25 10.43 113,559 +0.23(+2.25%)
Aug 17, 2016 10.17 10.27 10.11 10.20 159,606 +0.06(+0.59%)
Aug 16, 2016 10.09 10.18 10.02 10.14 127,374 +0.13(+1.30%)
Aug 15, 2016 9.900 10.08 9.900 10.01 74,610 +0.10(+1.01%)
Aug 12, 2016 9.870 9.940 9.830 9.910 161,845 +0.12(+1.23%)
Aug 11, 2016 9.740 9.840 9.660 9.790 184,957 -0.01(-0.10%)
Aug 10, 2016 9.820 9.870 9.750 9.800 90,634 -0.06(-0.61%)
Aug 09, 2016 9.880 9.900 9.800 9.860 177,275 -0.31(-3.05%)
Aug 08, 2016 10.04 10.27 10.04 10.17 227,288 +0.06(+0.59%)
Aug 05, 2016 9.990 10.17 9.960 10.11 192,255 +0.39(+4.01%)
Aug 04, 2016 9.690 9.800 9.680 9.720 104,401 +0.05(+0.52%)
Aug 03, 2016 9.400 9.690 9.310 9.670 137,026 +0.30(+3.20%)
Aug 02, 2016 9.440 9.440 9.230 9.370 249,391 -0.48(-4.87%)
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.