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 30, 2016 8.155 8.155 8.155 0 -0.20(-2.44%)
Dec 29, 2016 8.234 8.392 8.234 8.359 326,685 +0.24(+2.99%)
Dec 28, 2016 8.188 8.195 8.116 8.116 414,889 -0.17(-2.06%)
Dec 27, 2016 8.260 8.346 8.241 8.287 243,224 -0.07(-0.79%)
Dec 23, 2016 8.352 8.352 8.352 0 +0.08(+0.95%)
Dec 22, 2016 8.379 8.379 8.201 8.274 352,449 -0.39(-4.55%)
Dec 21, 2016 8.641 8.733 8.615 8.668 446,885 -0.01(-0.08%)
Dec 20, 2016 8.490 8.694 8.477 8.674 477,947 +0.18(+2.17%)
Dec 19, 2016 8.608 8.641 8.457 8.490 887,462 -0.12(-1.37%)
Dec 16, 2016 8.832 8.832 8.608 8.608 1,646,621 -0.36(-4.03%)
Dec 15, 2016 9.002 9.062 8.904 8.970 898,250 +0.13(+1.49%)
Dec 14, 2016 9.022 9.055 8.812 8.838 850,538 -0.26(-2.89%)
Dec 13, 2016 9.226 9.265 9.035 9.101 907,223 -0.30(-3.14%)
Dec 12, 2016 9.416 9.455 9.334 9.396 453,238 +0.11(+1.20%)
Dec 09, 2016 9.403 9.403 9.265 9.285 391,979 -0.05(-0.56%)
Dec 08, 2016 9.344 9.436 9.291 9.337 345,102 +0.28(+3.12%)
Dec 07, 2016 8.937 9.075 8.930 9.055 317,557 +0.26(+2.91%)
Dec 06, 2016 8.858 8.865 8.766 8.799 322,563 +0.02(+0.22%)
Dec 05, 2016 8.825 8.838 8.700 8.779 363,587 +0.21(+2.45%)
Dec 02, 2016 8.543 8.615 8.523 8.569 365,610 +0.00(+0.00%)
Dec 01, 2016 8.740 8.759 8.517 8.569 593,281 -0.23(-2.61%)
Nov 30, 2016 8.733 8.865 8.733 8.799 935,236 +0.18(+2.13%)
Nov 29, 2016 8.674 8.687 8.576 8.615 829,685 -0.15(-1.72%)
Nov 28, 2016 8.727 8.832 8.700 8.766 767,882 +0.19(+2.22%)
Nov 25, 2016 8.517 8.582 8.425 8.576 251,206 +0.20(+2.43%)
Nov 23, 2016 8.372 8.372 8.372 0 +0.20(+2.41%)
Nov 22, 2016 7.932 8.201 7.932 8.175 819,166 +0.46(+5.96%)
Nov 21, 2016 7.610 7.768 7.584 7.715 382,333 -0.09(-1.09%)
Nov 18, 2016 7.965 7.965 7.775 7.801 394,186 -0.43(-5.26%)
Nov 17, 2016 8.287 8.365 8.214 8.234 306,024 +0.23(+2.87%)
Nov 16, 2016 7.958 8.011 7.912 8.004 547,999 -0.30(-3.64%)
Nov 15, 2016 8.188 8.333 8.188 8.306 608,909 -0.47(-5.39%)
Nov 14, 2016 8.805 8.838 8.661 8.779 667,469 -0.01(-0.15%)
Nov 11, 2016 8.740 8.825 8.648 8.792 526,664 +0.00(+0.00%)
Nov 10, 2016 8.897 8.970 8.759 8.792 648,090 +0.16(+1.83%)
Nov 09, 2016 8.497 8.694 8.490 8.635 558,820 -0.02(-0.23%)
Nov 08, 2016 8.628 8.759 8.562 8.654 624,880 +0.07(+0.84%)
Nov 07, 2016 8.438 8.602 8.431 8.582 490,858 +0.37(+4.48%)
Nov 04, 2016 8.168 8.287 8.168 8.214 208,592 -0.19(-2.24%)
Nov 03, 2016 8.455 8.520 8.364 8.403 237,254 +0.01(+0.16%)
Nov 02, 2016 8.494 8.500 8.338 8.390 351,387 -0.14(-1.60%)
Nov 01, 2016 8.461 8.611 8.214 8.526 774,666 +0.67(+8.54%)
Oct 31, 2016 7.790 7.885 7.784 7.856 376,272 +0.09(+1.17%)
Oct 28, 2016 7.777 7.856 7.725 7.764 189,103 +0.09(+1.19%)
Oct 27, 2016 7.758 7.758 7.673 7.673 162,365 -0.10(-1.34%)
Oct 26, 2016 7.790 7.803 7.699 7.777 228,454 -0.10(-1.32%)
Oct 25, 2016 7.836 7.973 7.829 7.882 441,289 +0.11(+1.42%)
Oct 24, 2016 7.758 7.816 7.686 7.771 378,851 -0.02(-0.25%)
Oct 21, 2016 7.842 7.855 7.722 7.790 853,101 -0.16(-1.97%)
Oct 20, 2016 7.973 8.018 7.934 7.947 922,576 +0.23(+2.95%)
Oct 19, 2016 7.673 7.764 7.634 7.719 346,620 +0.12(+1.54%)
Oct 18, 2016 7.595 7.641 7.562 7.601 284,760 +0.17(+2.28%)
Oct 17, 2016 7.439 7.510 7.432 7.432 289,858 -0.01(-0.09%)
Oct 14, 2016 7.569 7.582 7.400 7.439 611,456 +0.06(+0.79%)
Oct 13, 2016 7.445 7.465 7.360 7.380 651,526 -0.22(-2.91%)
Oct 12, 2016 7.667 7.725 7.582 7.601 255,773 -0.14(-1.85%)
Oct 11, 2016 7.614 7.758 7.575 7.745 381,620 +0.02(+0.25%)
Oct 10, 2016 7.745 7.810 7.680 7.725 189,507 +0.15(+1.98%)
Oct 07, 2016 7.706 7.706 7.523 7.575 148,777 -0.06(-0.77%)
Oct 06, 2016 7.549 7.660 7.504 7.634 291,099 +0.20(+2.72%)
Oct 05, 2016 7.413 7.439 7.331 7.432 399,299 +0.29(+4.11%)
Oct 04, 2016 7.224 7.300 7.106 7.139 582,669 +0.21(+3.01%)
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.