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 (%)
May 31, 2018 11.16 11.25 11.01 11.07 1,267,445 -0.10(-0.88%)
May 30, 2018 11.13 11.19 11.00 11.17 1,436,708 +0.35(+3.20%)
May 29, 2018 11.12 11.21 10.82 10.82 1,677,609 -0.41(-3.62%)
May 25, 2018 11.23 11.23 11.23 0 +0.11(+0.95%)
May 24, 2018 11.20 11.24 11.09 11.13 1,275,043 -0.20(-1.73%)
May 23, 2018 11.28 11.35 11.13 11.32 1,458,407 -0.64(-5.35%)
May 22, 2018 12.00 12.15 11.95 11.96 922,189 +0.02(+0.19%)
May 21, 2018 11.94 12.01 11.85 11.94 1,614,392 -0.18(-1.49%)
May 18, 2018 12.23 12.24 12.06 12.12 1,632,209 -0.36(-2.90%)
May 17, 2018 12.56 12.71 12.47 12.48 1,675,717 -0.31(-2.41%)
May 16, 2018 12.58 12.85 12.58 12.79 1,033,021 +0.14(+1.13%)
May 15, 2018 12.53 12.71 12.51 12.65 960,179 -0.19(-1.47%)
May 14, 2018 12.85 12.99 12.74 12.84 859,750 -0.17(-1.27%)
May 11, 2018 12.98 13.14 12.98 13.00 429,558 +0.08(+0.64%)
May 10, 2018 12.81 12.93 12.73 12.92 1,127,325 +0.04(+0.29%)
May 09, 2018 12.83 12.90 12.78 12.88 571,909 +0.12(+0.94%)
May 08, 2018 12.90 12.91 12.63 12.76 494,313 -0.14(-1.11%)
May 07, 2018 12.93 13.03 12.88 12.90 503,790 +0.09(+0.71%)
May 04, 2018 12.84 12.88 12.70 12.81 628,155 -0.32(-2.47%)
May 03, 2018 13.09 13.30 13.07 13.14 537,777 +0.11(+0.81%)
May 02, 2018 12.99 13.16 12.91 13.03 900,016 -0.21(-1.59%)
May 01, 2018 13.32 13.32 13.01 13.24 543,375 -0.11(-0.79%)
Apr 30, 2018 13.47 13.50 13.30 13.35 566,466 +0.06(+0.45%)
Apr 27, 2018 13.35 13.43 13.22 13.29 495,004 +0.09(+0.68%)
Apr 26, 2018 13.17 13.21 13.09 13.20 569,228 +0.15(+1.16%)
Apr 25, 2018 13.17 13.17 12.97 13.05 573,175 -0.38(-2.86%)
Apr 24, 2018 13.59 13.72 13.32 13.43 697,860 -0.13(-0.94%)
Apr 23, 2018 13.75 13.77 13.49 13.56 892,011 -0.46(-3.28%)
Apr 20, 2018 14.12 14.17 13.96 14.02 542,952 -0.14(-1.01%)
Apr 19, 2018 14.32 14.35 14.04 14.16 1,045,622 +0.29(+2.12%)
Apr 18, 2018 13.72 14.02 13.66 13.87 1,074,041 +0.41(+3.02%)
Apr 17, 2018 13.53 13.53 13.40 13.46 389,598 +0.02(+0.11%)
Apr 16, 2018 13.54 13.59 13.42 13.45 665,804 -0.02(-0.17%)
Apr 13, 2018 13.67 13.72 13.44 13.47 493,446 -0.14(-1.00%)
Apr 12, 2018 13.69 13.69 13.54 13.60 732,711 -0.37(-2.64%)
Apr 11, 2018 13.76 14.04 13.76 13.97 830,592 +0.24(+1.76%)
Apr 10, 2018 13.32 13.81 13.29 13.73 1,037,582 +0.66(+5.01%)
Apr 09, 2018 13.13 13.24 12.97 13.08 538,437 +0.00(+0.00%)
Apr 06, 2018 13.40 13.40 12.99 13.08 710,860 -0.47(-3.50%)
Apr 05, 2018 13.49 13.67 13.49 13.55 543,950 +0.49(+3.75%)
Apr 04, 2018 12.79 13.07 12.64 13.06 753,768 -0.30(-2.25%)
Apr 03, 2018 13.27 13.46 13.24 13.36 557,290 +0.23(+1.72%)
Apr 02, 2018 13.29 13.36 13.05 13.14 441,952 -0.10(-0.74%)
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%)
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.