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 31, 2020 2.895 3.143 2.895 3.049 2,924,704 +0.20(+6.91%)
Mar 30, 2020 2.912 2.929 2.775 2.852 2,088,048 -0.01(-0.30%)
Mar 27, 2020 3.083 3.083 2.860 2.860 2,068,611 -0.32(-9.97%)
Mar 26, 2020 3.049 3.288 3.049 3.177 1,944,921 +0.17(+5.70%)
Mar 25, 2020 2.997 3.160 2.856 3.006 1,966,322 +0.05(+1.74%)
Mar 24, 2020 3.237 3.254 2.895 2.954 2,107,555 -0.02(-0.58%)
Mar 23, 2020 3.074 3.083 2.852 2.972 1,481,855 -0.15(-4.93%)
Mar 20, 2020 3.443 3.503 3.074 3.126 2,631,450 -0.29(-8.52%)
Mar 19, 2020 3.246 3.417 3.014 3.417 1,841,403 +0.20(+6.12%)
Mar 18, 2020 3.425 3.545 3.066 3.220 1,304,478 -0.46(-12.56%)
Mar 17, 2020 3.425 3.777 3.400 3.682 1,244,156 +0.26(+7.50%)
Mar 16, 2020 3.417 3.571 3.169 3.425 1,707,925 -0.46(-11.89%)
Mar 13, 2020 3.888 3.909 3.657 3.888 1,664,113 +0.37(+10.46%)
Mar 12, 2020 3.837 3.837 3.515 3.520 1,563,330 -0.60(-14.55%)
Mar 11, 2020 4.333 4.350 4.089 4.119 1,463,253 -0.39(-8.73%)
Mar 10, 2020 4.522 4.539 4.308 4.513 957,114 +0.33(+7.99%)
Mar 09, 2020 4.402 4.453 4.171 4.179 1,214,327 -0.87(-17.29%)
Mar 06, 2020 5.147 5.197 4.984 5.053 1,761,618 -0.14(-2.61%)
Mar 05, 2020 5.420 5.428 5.172 5.188 1,150,785 -0.25(-4.57%)
Mar 04, 2020 5.461 5.486 5.329 5.436 1,075,267 +0.04(+0.77%)
Mar 03, 2020 5.469 5.585 5.370 5.395 1,676,315 +0.05(+0.93%)
Mar 02, 2020 5.254 5.411 5.172 5.345 1,725,771 -0.09(-1.67%)
Feb 28, 2020 5.279 5.550 5.263 5.436 1,541,976 -0.45(-7.59%)
Feb 27, 2020 5.891 5.949 5.800 5.883 1,470,851 -0.12(-1.93%)
Feb 26, 2020 6.057 6.140 5.974 5.999 1,170,929 +0.01(+0.14%)
Feb 25, 2020 6.198 6.198 5.949 5.991 1,404,653 -0.17(-2.69%)
Feb 24, 2020 6.198 6.305 6.136 6.156 1,608,117 -0.42(-6.41%)
Feb 21, 2020 6.578 6.586 6.524 6.578 741,197 -0.01(-0.13%)
Feb 20, 2020 6.595 6.644 6.586 6.586 795,831 -0.04(-0.62%)
Feb 19, 2020 6.653 6.677 6.595 6.628 561,151 +0.07(+1.01%)
Feb 18, 2020 6.570 6.603 6.545 6.562 561,809 -0.02(-0.38%)
Feb 14, 2020 6.653 6.653 6.553 6.586 547,710 -0.13(-1.97%)
Feb 13, 2020 6.711 6.744 6.677 6.719 745,056 -0.01(-0.12%)
Feb 12, 2020 6.711 6.760 6.694 6.727 1,935,558 +0.07(+0.99%)
Feb 11, 2020 6.620 6.702 6.611 6.661 635,066 +0.10(+1.51%)
Feb 10, 2020 6.595 6.595 6.541 6.562 493,085 -0.12(-1.73%)
Feb 07, 2020 6.711 6.735 6.661 6.677 684,275 -0.06(-0.86%)
Feb 06, 2020 6.810 6.810 6.723 6.735 884,017 +0.01(+0.12%)
Feb 05, 2020 6.744 6.785 6.694 6.727 860,333 +0.19(+2.91%)
Feb 04, 2020 6.537 6.586 6.520 6.537 756,891 +0.16(+2.46%)
Feb 03, 2020 6.421 6.520 6.355 6.380 882,778 -0.16(-2.40%)
Jan 31, 2020 6.628 6.628 6.471 6.537 839,814 -0.05(-0.75%)
Jan 30, 2020 6.578 6.586 6.471 6.586 626,303 -0.06(-0.87%)
Jan 29, 2020 6.702 6.702 6.628 6.644 486,536 -0.02(-0.25%)
Jan 28, 2020 6.702 6.727 6.655 6.661 851,187 -0.12(-1.83%)
Jan 27, 2020 6.893 6.909 6.760 6.785 1,325,287 -0.41(-5.75%)
Jan 24, 2020 7.306 7.356 7.199 7.199 916,677 -0.04(-0.57%)
Jan 23, 2020 7.174 7.248 7.145 7.240 843,704 +0.02(+0.34%)
Jan 22, 2020 7.224 7.273 7.190 7.215 731,391 -0.01(-0.11%)
Jan 21, 2020 7.224 7.290 7.174 7.224 763,986 -0.24(-3.22%)
Jan 17, 2020 7.439 7.472 7.364 7.464 557,983 -0.05(-0.66%)
Jan 16, 2020 7.588 7.596 7.480 7.513 580,574 -0.10(-1.30%)
Jan 15, 2020 7.695 7.704 7.563 7.612 1,030,197 -0.06(-0.76%)
Jan 14, 2020 7.745 7.786 7.604 7.670 888,521 +0.06(+0.76%)
Jan 13, 2020 7.488 7.612 7.472 7.612 1,313,537 +0.19(+2.56%)
Jan 10, 2020 7.472 7.480 7.414 7.422 484,987 +0.07(+0.90%)
Jan 09, 2020 7.397 7.401 7.348 7.356 643,681 +0.01(+0.11%)
Jan 08, 2020 7.290 7.389 7.290 7.348 831,009 +0.08(+1.14%)
Jan 07, 2020 7.257 7.298 7.190 7.265 715,350 +0.22(+3.17%)
Jan 06, 2020 7.000 7.058 6.971 7.042 647,751 -0.23(-3.19%)
Jan 03, 2020 7.373 7.373 7.240 7.273 491,029 -0.13(-1.79%)
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.