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 11.55 11.55 10.89 11.14 908,701 -0.24(-2.11%)
Oct 30, 2018 11.21 11.39 11.17 11.38 725,847 +0.20(+1.79%)
Oct 29, 2018 11.38 11.40 11.11 11.18 642,659 +0.11(+0.99%)
Oct 26, 2018 10.99 11.23 10.97 11.07 346,200 -0.08(-0.72%)
Oct 25, 2018 11.12 11.15 10.99 11.15 1,049,738 +0.06(+0.54%)
Oct 24, 2018 11.39 11.47 11.07 11.09 1,178,632 -0.23(-2.03%)
Oct 23, 2018 11.31 11.37 11.05 11.32 835,099 -0.22(-1.91%)
Oct 22, 2018 11.45 11.64 11.40 11.54 423,568 +0.23(+2.03%)
Oct 19, 2018 11.35 11.53 11.15 11.31 885,500 +0.41(+3.76%)
Oct 18, 2018 11.05 11.13 10.87 10.90 405,788 -0.40(-3.54%)
Oct 17, 2018 11.29 11.38 11.21 11.30 340,370 -0.31(-2.67%)
Oct 16, 2018 11.63 11.63 11.48 11.61 417,073 +0.15(+1.31%)
Oct 15, 2018 11.49 11.54 11.41 11.46 322,974 -0.15(-1.29%)
Oct 12, 2018 11.59 11.61 11.43 11.61 848,900 +0.45(+4.03%)
Oct 11, 2018 11.35 11.35 11.09 11.16 1,351,268 -0.07(-0.62%)
Oct 10, 2018 11.70 11.72 11.23 11.23 872,072 -0.20(-1.75%)
Oct 09, 2018 11.37 11.55 11.31 11.43 609,079 +0.11(+0.97%)
Oct 08, 2018 11.24 11.39 11.20 11.32 573,155 -0.95(-7.74%)
Oct 05, 2018 12.52 12.52 12.21 12.27 591,300 -0.53(-4.14%)
Oct 04, 2018 13.14 13.14 12.76 12.80 358,358 -0.22(-1.69%)
Oct 03, 2018 13.19 13.23 12.98 13.02 385,071 +0.24(+1.88%)
Oct 02, 2018 12.79 12.87 12.70 12.78 390,507 +0.06(+0.47%)
Oct 01, 2018 12.82 12.86 12.66 12.72 430,009 -0.08(-0.63%)
Sep 28, 2018 12.85 12.92 12.72 12.80 678,100 -0.46(-3.47%)
Sep 27, 2018 13.20 13.29 13.15 13.26 303,585 +0.01(+0.08%)
Sep 26, 2018 13.33 13.41 13.16 13.25 928,325 +0.43(+3.35%)
Sep 25, 2018 12.81 12.91 12.79 12.82 661,754 +0.12(+0.94%)
Sep 24, 2018 12.85 12.86 12.66 12.70 815,576 -0.26(-2.01%)
Sep 21, 2018 12.84 13.00 12.77 12.96 1,092,000 -0.16(-1.22%)
Sep 20, 2018 13.09 13.13 13.01 13.12 465,824 +0.19(+1.47%)
Sep 19, 2018 12.89 12.99 12.81 12.93 744,040 +0.08(+0.62%)
Sep 18, 2018 12.72 12.89 12.66 12.85 616,379 -0.17(-1.31%)
Sep 17, 2018 13.18 13.18 13.00 13.02 372,093 -0.27(-2.03%)
Sep 14, 2018 13.10 13.39 13.09 13.29 835,200 +0.46(+3.59%)
Sep 13, 2018 12.83 12.89 12.73 12.83 657,648 +0.05(+0.39%)
Sep 12, 2018 12.38 12.83 12.33 12.78 889,211 +0.61(+5.01%)
Sep 11, 2018 11.93 12.18 11.89 12.17 567,535 -0.05(-0.41%)
Sep 10, 2018 12.27 12.31 12.19 12.22 534,489 -0.46(-3.63%)
Sep 07, 2018 12.71 12.80 12.58 12.68 422,800 +0.07(+0.56%)
Sep 06, 2018 12.74 12.75 12.49 12.61 350,641 -0.18(-1.41%)
Sep 05, 2018 12.68 12.80 12.63 12.79 446,670 +0.41(+3.31%)
Sep 04, 2018 12.45 12.45 12.27 12.38 314,491 -0.40(-3.13%)
Aug 31, 2018 12.78 12.78 12.78 0 -0.02(-0.16%)
Aug 30, 2018 12.92 12.92 12.70 12.80 428,539 -0.12(-0.93%)
Aug 29, 2018 12.89 12.96 12.78 12.92 300,968 -0.16(-1.22%)
Aug 28, 2018 13.12 13.19 12.99 13.08 461,227 +0.07(+0.54%)
Aug 27, 2018 12.79 13.06 12.79 13.01 773,441 +0.25(+1.96%)
Aug 24, 2018 12.68 12.78 12.55 12.76 1,671,600 +0.74(+6.16%)
Aug 23, 2018 12.19 12.21 11.98 12.02 537,272 -0.39(-3.14%)
Aug 22, 2018 12.37 12.44 12.28 12.41 453,057 +0.07(+0.57%)
Aug 21, 2018 12.52 12.52 12.33 12.34 551,766 -0.20(-1.59%)
Aug 20, 2018 12.55 12.73 12.51 12.54 560,888 +0.27(+2.20%)
Aug 17, 2018 11.96 12.27 11.93 12.27 475,800 +0.47(+3.98%)
Aug 16, 2018 11.80 11.97 11.78 11.80 686,816 +0.00(+0.00%)
Aug 15, 2018 12.01 12.01 11.58 11.80 645,305 -0.36(-2.96%)
Aug 14, 2018 12.10 12.22 12.03 12.16 296,115 +0.05(+0.41%)
Aug 13, 2018 12.45 12.45 12.08 12.11 503,408 -0.53(-4.19%)
Aug 10, 2018 12.94 12.94 12.56 12.64 580,400 -0.65(-4.89%)
Aug 09, 2018 13.40 13.44 13.28 13.29 675,620 +0.32(+2.47%)
Aug 08, 2018 13.13 13.13 12.83 12.97 531,093 -0.28(-2.11%)
Aug 07, 2018 13.21 13.36 13.20 13.25 629,075 +0.22(+1.69%)
Aug 06, 2018 12.90 13.08 12.88 13.03 265,816 -0.07(-0.53%)
Aug 03, 2018 12.82 13.12 12.80 13.10 930,500 +0.61(+4.88%)
Aug 02, 2018 12.40 12.49 12.24 12.49 565,554 -0.27(-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.