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 (%)
Dec 31, 2015 3.596 3.622 3.622 3.622 999,894 +0.04(+1.09%)
Dec 30, 2015 3.628 3.635 3.576 3.583 408,510 -0.07(-1.96%)
Dec 29, 2015 3.667 3.680 3.576 3.654 305,321 +0.03(+0.72%)
Dec 28, 2015 3.609 3.648 3.583 3.628 358,887 -0.02(-0.54%)
Dec 24, 2015 3.641 3.648 3.648 3.648 194,052 -0.03(-0.71%)
Dec 23, 2015 3.530 3.700 3.524 3.674 765,771 +0.24(+7.02%)
Dec 22, 2015 3.361 3.472 3.348 3.433 550,720 +0.07(+1.93%)
Dec 21, 2015 3.355 3.439 3.335 3.368 239,008 +0.05(+1.57%)
Dec 18, 2015 3.257 3.322 3.224 3.315 1,437,942 +0.01(+0.39%)
Dec 17, 2015 3.329 3.355 3.276 3.302 483,338 -0.03(-0.78%)
Dec 16, 2015 3.218 3.329 3.205 3.329 226,945 +0.08(+2.61%)
Dec 15, 2015 3.244 3.289 3.205 3.244 560,973 +0.07(+2.05%)
Dec 14, 2015 3.205 3.250 3.107 3.179 366,968 +0.06(+1.88%)
Dec 11, 2015 3.257 3.276 3.114 3.120 363,253 -0.14(-4.39%)
Dec 10, 2015 3.257 3.263 3.198 3.263 214,842 +0.03(+0.80%)
Dec 09, 2015 3.237 3.329 3.194 3.237 214,331 -0.08(-2.36%)
Dec 08, 2015 3.381 3.387 3.296 3.315 262,454 -0.14(-4.14%)
Dec 07, 2015 3.583 3.602 3.407 3.459 426,208 -0.18(-5.01%)
Dec 04, 2015 3.589 3.648 3.543 3.641 195,076 +0.10(+2.95%)
Dec 03, 2015 3.654 3.654 3.491 3.537 433,110 -0.16(-4.23%)
Dec 02, 2015 3.745 3.771 3.680 3.693 481,757 -0.13(-3.41%)
Dec 01, 2015 3.732 3.850 3.726 3.824 538,281 +0.18(+4.82%)
Nov 30, 2015 3.550 3.752 3.498 3.648 1,739,808 +0.10(+2.75%)
Nov 27, 2015 3.615 3.615 3.537 3.550 57,196 -0.05(-1.45%)
Nov 25, 2015 3.570 3.602 3.602 3.602 363,235 -0.05(-1.25%)
Nov 24, 2015 3.537 3.654 3.524 3.648 218,943 +0.08(+2.19%)
Nov 23, 2015 3.556 3.589 3.543 3.570 221,123 -0.09(-2.49%)
Nov 20, 2015 3.726 3.804 3.654 3.661 232,408 +0.07(+1.81%)
Nov 19, 2015 3.583 3.628 3.557 3.596 224,006 +0.06(+1.66%)
Nov 18, 2015 3.485 3.550 3.407 3.537 326,699 -0.03(-0.73%)
Nov 17, 2015 3.622 3.641 3.543 3.563 279,463 -0.05(-1.26%)
Nov 16, 2015 3.426 3.622 3.491 3.609 1,229,702 +0.18(+5.32%)
Nov 13, 2015 3.439 3.446 3.374 3.426 144,379 -0.03(-0.94%)
Nov 12, 2015 3.511 3.550 3.459 3.459 195,525 -0.10(-2.93%)
Nov 11, 2015 3.609 3.609 3.550 3.563 158,450 -0.03(-0.73%)
Nov 10, 2015 3.583 3.609 3.550 3.589 310,059 -0.03(-0.72%)
Nov 09, 2015 3.680 3.700 3.576 3.615 188,808 -0.08(-2.12%)
Nov 06, 2015 3.667 3.700 3.609 3.693 194,990 -0.07(-1.73%)
Nov 05, 2015 3.771 3.790 3.732 3.758 221,786 -0.20(-5.10%)
Nov 04, 2015 3.941 3.999 3.934 3.960 202,263 -0.09(-2.25%)
Nov 03, 2015 3.908 4.117 3.908 4.052 252,552 +0.11(+2.81%)
Nov 02, 2015 3.850 3.947 3.837 3.941 175,289 +0.05(+1.17%)
Oct 30, 2015 3.973 3.973 3.876 3.895 261,091 -0.18(-4.47%)
Oct 29, 2015 4.091 4.136 4.065 4.078 284,238 -0.05(-1.21%)
Oct 28, 2015 4.008 4.127 3.989 4.127 596,192 +0.23(+5.82%)
Oct 27, 2015 4.020 4.020 3.850 3.900 333,266 -0.14(-3.58%)
Oct 26, 2015 4.027 4.077 4.001 4.045 321,344 +0.05(+1.26%)
Oct 23, 2015 4.020 4.039 3.948 3.995 217,333 -0.12(-2.91%)
Oct 22, 2015 4.020 4.121 4.020 4.115 262,223 +0.14(+3.49%)
Oct 21, 2015 4.020 4.071 3.967 3.976 499,157 +0.11(+2.77%)
Oct 20, 2015 3.989 4.001 3.850 3.869 460,194 -0.31(-7.39%)
Oct 19, 2015 4.178 4.234 4.140 4.178 386,141 -0.12(-2.79%)
Oct 16, 2015 4.266 4.323 4.197 4.297 237,950 -0.01(-0.29%)
Oct 15, 2015 4.266 4.316 4.209 4.310 175,261 +0.13(+3.17%)
Oct 14, 2015 4.279 4.297 4.165 4.178 294,654 -0.06(-1.49%)
Oct 13, 2015 4.190 4.310 4.131 4.241 335,906 -0.01(-0.30%)
Oct 12, 2015 4.342 4.449 4.247 4.253 502,401 -0.05(-1.17%)
Oct 09, 2015 4.052 4.405 4.052 4.304 1,130,251 +0.57(+15.18%)
Oct 08, 2015 3.680 3.774 3.674 3.737 521,658 +0.04(+1.02%)
Oct 07, 2015 3.611 3.730 3.598 3.699 675,065 +0.28(+8.30%)
Oct 06, 2015 3.365 3.459 3.327 3.415 539,116 +0.04(+1.12%)
Oct 05, 2015 3.258 3.453 3.239 3.377 671,945 +0.17(+5.30%)
Oct 02, 2015 3.107 3.207 3.094 3.207 476,697 +0.09(+2.83%)
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.