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 (%)
Mar 29, 2018 13.23 13.23 13.23 0 +0.26(+1.97%)
Mar 28, 2018 13.11 13.11 12.85 12.98 733,654 -0.25(-1.88%)
Mar 27, 2018 13.45 13.46 13.17 13.23 638,159 -0.14(-1.01%)
Mar 26, 2018 13.27 13.40 13.20 13.36 805,220 +0.52(+4.05%)
Mar 23, 2018 13.03 13.05 12.83 12.84 882,126 -0.57(-4.27%)
Mar 22, 2018 13.51 13.70 13.37 13.42 1,027,194 -0.15(-1.09%)
Mar 21, 2018 13.32 13.62 13.27 13.56 938,601 +0.13(+0.99%)
Mar 20, 2018 13.37 13.56 13.37 13.43 453,286 +0.09(+0.68%)
Mar 19, 2018 13.48 13.48 13.22 13.34 524,703 -0.21(-1.56%)
Mar 16, 2018 13.58 13.65 13.49 13.55 1,080,358 -0.09(-0.67%)
Mar 15, 2018 13.71 13.73 13.54 13.64 444,237 -0.14(-1.02%)
Mar 14, 2018 13.94 13.95 13.73 13.78 417,327 -0.03(-0.20%)
Mar 13, 2018 14.08 14.25 13.77 13.81 734,361 +0.11(+0.77%)
Mar 12, 2018 13.74 13.81 13.68 13.70 618,540 +0.20(+1.46%)
Mar 09, 2018 13.33 13.53 13.25 13.51 732,613 +0.13(+1.00%)
Mar 08, 2018 13.41 13.41 13.26 13.37 1,055,219 -0.12(-0.88%)
Mar 07, 2018 13.43 13.49 923,517 -0.20(-1.44%)
Mar 06, 2018 13.76 13.82 13.65 13.69 1,231,124 -0.12(-0.86%)
Mar 05, 2018 13.70 13.84 13.60 13.81 238,333 -0.01(-0.10%)
Mar 02, 2018 13.82 13.89 13.61 13.82 622,344 -0.10(-0.71%)
Mar 01, 2018 14.13 14.13 13.84 13.92 532,736 -0.25(-1.78%)
Feb 28, 2018 14.41 14.46 14.17 14.17 656,476 -0.46(-3.12%)
Feb 27, 2018 14.83 14.83 14.60 14.63 529,492 -0.30(-2.02%)
Feb 26, 2018 14.78 14.93 14.72 14.93 438,039 +0.25(+1.67%)
Feb 23, 2018 14.72 14.72 14.48 14.69 407,487 +0.37(+2.60%)
Feb 22, 2018 14.31 703,929 +0.06(+0.39%)
Feb 21, 2018 14.49 14.26 14.26 1,089,914 -0.08(-0.59%)
Feb 20, 2018 14.23 14.45 14.20 14.34 727,121 +0.21(+1.49%)
Feb 16, 2018 14.13 14.13 14.13 0 -0.27(-1.90%)
Feb 15, 2018 14.41 14.43 14.19 14.41 462,010 +0.25(+1.74%)
Feb 14, 2018 14.19 13.64 14.16 864,792 +0.38(+2.75%)
Feb 13, 2018 13.75 13.89 13.73 13.78 725,114 +0.02(+0.15%)
Feb 12, 2018 13.73 13.86 13.65 13.76 1,030,907 +0.05(+0.36%)
Feb 09, 2018 13.67 13.80 13.24 13.71 1,961,566 +0.53(+4.05%)
Feb 08, 2018 13.75 13.79 13.17 13.18 795,589 -0.41(-3.05%)
Feb 07, 2018 13.98 14.00 13.59 13.59 1,275,753 -0.91(-6.25%)
Feb 06, 2018 13.89 14.59 13.82 14.50 1,209,825 +0.39(+2.79%)
Feb 05, 2018 14.10 14.62 13.99 14.10 1,250,267 -0.13(-0.94%)
Feb 02, 2018 14.74 14.75 14.23 14.24 703,227 -0.82(-5.46%)
Feb 01, 2018 15.21 15.22 14.96 15.06 517,538 +0.01(+0.09%)
Jan 31, 2018 15.35 15.36 14.97 15.04 416,977 -0.04(-0.23%)
Jan 30, 2018 15.05 15.13 15.04 15.08 719,218 -0.22(-1.47%)
Jan 29, 2018 15.28 15.37 15.25 15.30 787,655 -0.07(-0.46%)
Jan 26, 2018 15.28 15.40 15.24 15.37 813,083 +0.11(+0.74%)
Jan 25, 2018 15.35 15.44 15.24 15.26 1,011,851 +0.25(+1.68%)
Jan 24, 2018 15.09 15.25 14.98 15.01 1,021,880 -0.01(-0.09%)
Jan 23, 2018 15.21 15.25 14.97 15.02 1,328,729 +0.41(+2.79%)
Jan 22, 2018 14.52 14.62 14.47 14.62 792,703 -0.12(-0.81%)
Jan 19, 2018 14.69 14.76 14.68 14.74 500,527 +0.29(+2.04%)
Jan 18, 2018 14.43 14.52 14.36 14.44 909,802 -0.39(-2.65%)
Jan 17, 2018 14.85 14.89 14.80 14.83 623,749 +0.22(+1.54%)
Jan 16, 2018 14.73 14.74 14.55 14.61 894,684 -0.61(-4.02%)
Jan 12, 2018 15.22 15.22 15.22 0 +0.21(+1.40%)
Jan 11, 2018 14.99 15.04 14.90 15.01 758,940 +0.13(+0.85%)
Jan 10, 2018 14.88 545,508 -0.18(-1.21%)
Jan 09, 2018 15.07 15.12 15.00 15.07 741,489 -0.15(-0.97%)
Jan 08, 2018 15.19 15.23 15.04 15.21 876,524 +0.06(+0.37%)
Jan 05, 2018 15.13 15.22 15.02 15.16 785,038 +0.00(+0.00%)
Jan 04, 2018 15.30 15.37 15.15 15.16 938,679 +0.13(+0.84%)
Jan 03, 2018 14.83 15.07 14.83 15.03 627,566 +0.22(+1.47%)
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.