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 (%)
Jul 31, 2017 17.58 17.66 17.53 17.60 594,659 +0.21(+1.21%)
Jul 28, 2017 17.26 17.45 17.21 17.39 324,608 -0.08(-0.46%)
Jul 27, 2017 17.68 17.72 17.39 17.47 347,178 -0.16(-0.91%)
Jul 26, 2017 17.68 17.70 17.51 17.63 377,263 +0.16(+0.92%)
Jul 25, 2017 17.35 17.62 17.31 17.47 416,628 +0.79(+4.74%)
Jul 24, 2017 16.63 16.70 16.57 16.68 503,480 -0.13(-0.77%)
Jul 21, 2017 16.80 16.81 16.64 16.81 393,508 -0.07(-0.41%)
Jul 20, 2017 17.02 17.07 16.88 16.88 361,920 -0.30(-1.75%)
Jul 19, 2017 17.13 17.22 17.07 17.18 367,332 +0.26(+1.54%)
Jul 18, 2017 16.76 16.98 16.76 16.92 466,004 +0.00(+0.00%)
Jul 17, 2017 16.85 17.00 16.85 16.92 313,353 +0.31(+1.87%)
Jul 14, 2017 16.48 16.66 16.48 16.61 354,458 +0.16(+0.97%)
Jul 13, 2017 16.40 16.46 16.33 16.45 368,017 +0.05(+0.30%)
Jul 12, 2017 16.34 16.44 16.32 16.40 272,031 +0.21(+1.30%)
Jul 11, 2017 16.04 16.23 15.95 16.19 505,921 -0.14(-0.86%)
Jul 10, 2017 16.04 16.39 16.04 16.33 522,865 +0.46(+2.90%)
Jul 07, 2017 15.94 15.99 15.72 15.87 293,730 -0.16(-1.00%)
Jul 06, 2017 16.04 16.18 15.95 16.03 330,782 +0.03(+0.19%)
Jul 05, 2017 15.97 16.04 15.86 16.00 733,433 +0.25(+1.59%)
Jul 03, 2017 15.60 15.85 15.60 15.75 236,646 +0.23(+1.48%)
Jun 30, 2017 15.40 15.57 15.39 15.52 449,202 +0.16(+1.04%)
Jun 29, 2017 15.49 15.60 15.26 15.36 437,019 +0.13(+0.85%)
Jun 28, 2017 14.95 15.32 14.95 15.23 569,620 +0.64(+4.39%)
Jun 27, 2017 14.71 14.80 14.57 14.59 420,346 -0.17(-1.15%)
Jun 26, 2017 14.75 14.82 14.64 14.76 297,864 +0.02(+0.14%)
Jun 23, 2017 14.54 14.75 14.51 14.74 371,585 +0.36(+2.50%)
Jun 22, 2017 14.42 14.42 14.29 14.38 208,257 -0.23(-1.57%)
Jun 21, 2017 14.78 14.78 14.58 14.61 285,204 -0.10(-0.68%)
Jun 20, 2017 14.76 14.80 14.68 14.71 249,500 -0.22(-1.47%)
Jun 19, 2017 14.80 15.04 14.80 14.93 333,291 +0.38(+2.61%)
Jun 16, 2017 14.49 14.61 14.45 14.55 862,350 +0.10(+0.69%)
Jun 15, 2017 14.38 14.53 14.36 14.45 410,311 -0.04(-0.28%)
Jun 14, 2017 14.72 14.73 14.39 14.49 474,684 -0.24(-1.63%)
Jun 13, 2017 14.68 14.77 14.58 14.73 361,159 -0.20(-1.34%)
Jun 12, 2017 15.07 15.12 14.86 14.93 632,719 -0.07(-0.47%)
Jun 09, 2017 15.13 15.26 14.91 15.00 591,685 +0.32(+2.18%)
Jun 08, 2017 14.57 14.72 14.55 14.68 367,118 +0.19(+1.31%)
Jun 07, 2017 14.53 14.62 14.40 14.49 404,270 +0.11(+0.76%)
Jun 06, 2017 14.41 14.46 14.32 14.38 319,449 +0.04(+0.28%)
Jun 05, 2017 14.42 14.48 14.32 14.34 563,420 -0.18(-1.24%)
Jun 02, 2017 14.43 14.59 14.24 14.52 834,581 -0.11(-0.75%)
Jun 01, 2017 14.61 14.63 14.48 14.63 661,519 -0.19(-1.28%)
May 31, 2017 14.91 14.91 14.67 14.82 544,151 -0.35(-2.31%)
May 30, 2017 15.25 15.28 15.13 15.17 295,270 -0.13(-0.85%)
May 26, 2017 15.11 15.46 15.11 15.30 848,471 +0.75(+5.15%)
May 25, 2017 14.45 14.72 14.45 14.55 655,124 +0.58(+4.15%)
May 24, 2017 14.05 14.07 13.85 13.97 399,593 -0.33(-2.31%)
May 23, 2017 14.33 14.51 14.29 14.30 388,327 -0.12(-0.83%)
May 22, 2017 14.54 14.55 14.40 14.42 589,922 -0.28(-1.90%)
May 19, 2017 14.49 14.70 14.49 14.70 602,193 +0.29(+2.01%)
May 18, 2017 14.52 14.52 14.26 14.41 415,574 -0.53(-3.55%)
May 17, 2017 15.36 15.42 14.93 14.94 779,477 -0.30(-1.97%)
May 16, 2017 15.26 15.37 15.15 15.24 884,681 -0.28(-1.80%)
May 15, 2017 15.21 15.56 15.21 15.52 710,477 +0.51(+3.40%)
May 12, 2017 14.88 15.06 14.82 15.01 512,239 +0.03(+0.20%)
May 11, 2017 14.78 15.05 14.68 14.98 831,429 +0.52(+3.60%)
May 10, 2017 14.41 14.58 14.26 14.46 1,035,030 +0.20(+1.40%)
May 09, 2017 14.14 14.44 14.06 14.26 901,451 +0.35(+2.52%)
May 08, 2017 13.98 13.98 13.82 13.91 432,752 -0.31(-2.18%)
May 05, 2017 13.78 14.22 13.78 14.22 517,050 -0.04(-0.28%)
May 04, 2017 14.54 14.54 14.19 14.26 954,298 -0.71(-4.74%)
May 03, 2017 15.29 15.18 14.95 14.97 657,875 -0.32(-2.09%)
May 02, 2017 15.45 15.48 15.26 15.29 653,354 -0.31(-1.99%)
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.