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 (%)
Apr 30, 2018 17.88 17.92 17.66 17.72 426,685 +0.08(+0.45%)
Apr 27, 2018 17.72 17.83 17.55 17.64 372,857 +0.12(+0.68%)
Apr 26, 2018 17.49 17.54 17.38 17.52 428,765 +0.20(+1.15%)
Apr 25, 2018 17.48 17.48 17.22 17.32 431,738 -0.51(-2.86%)
Apr 24, 2018 18.04 18.21 17.68 17.83 525,656 -0.17(-0.94%)
Apr 23, 2018 18.25 18.28 17.91 18.00 671,898 -0.61(-3.28%)
Apr 20, 2018 18.74 18.81 18.54 18.61 408,973 -0.19(-1.01%)
Apr 19, 2018 19.01 19.05 18.64 18.80 787,604 +0.39(+2.12%)
Apr 18, 2018 18.22 18.61 18.14 18.41 809,010 +0.54(+3.02%)
Apr 17, 2018 17.96 17.96 17.79 17.87 293,461 +0.02(+0.11%)
Apr 16, 2018 17.98 18.04 17.82 17.85 501,510 -0.03(-0.17%)
Apr 13, 2018 18.15 18.22 17.84 17.88 371,683 -0.18(-1.00%)
Apr 12, 2018 18.18 18.18 17.97 18.06 551,907 -0.49(-2.64%)
Apr 11, 2018 18.27 18.64 18.27 18.55 625,635 +0.32(+1.76%)
Apr 10, 2018 17.69 18.34 17.64 18.23 781,548 +0.87(+5.01%)
Apr 09, 2018 17.43 17.58 17.22 17.36 405,572 +0.00(+0.00%)
Apr 06, 2018 17.79 17.79 17.25 17.36 535,448 -0.63(-3.50%)
Apr 05, 2018 17.91 18.14 17.91 17.99 409,725 +0.65(+3.75%)
Apr 04, 2018 16.98 17.35 16.78 17.34 567,768 -0.40(-2.25%)
Apr 03, 2018 17.62 17.87 17.58 17.74 419,773 +0.30(+1.72%)
Apr 02, 2018 17.64 17.74 17.33 17.44 332,896 -0.13(-0.74%)
Mar 29, 2018 17.57 17.57 17.57 0 +0.34(+1.97%)
Mar 28, 2018 17.40 17.40 17.06 17.23 552,617 -0.33(-1.88%)
Mar 27, 2018 17.86 17.87 17.49 17.56 480,687 -0.18(-1.01%)
Mar 26, 2018 17.62 17.79 17.53 17.74 606,524 +0.69(+4.05%)
Mar 23, 2018 17.30 17.32 17.03 17.05 664,452 -0.76(-4.27%)
Mar 22, 2018 17.93 18.19 17.75 17.81 773,723 -1.50(-7.77%)
Mar 21, 2018 18.97 19.39 18.90 19.31 659,233 +0.19(+0.99%)
Mar 20, 2018 19.03 19.30 19.03 19.12 318,369 +0.13(+0.68%)
Mar 19, 2018 19.19 19.19 18.82 18.99 368,529 -0.30(-1.56%)
Mar 16, 2018 19.33 19.44 19.21 19.29 758,797 -0.13(-0.67%)
Mar 15, 2018 19.52 19.55 19.28 19.42 312,013 -0.20(-1.02%)
Mar 14, 2018 19.85 19.86 19.55 19.62 293,113 -0.04(-0.20%)
Mar 13, 2018 20.05 20.29 19.61 19.66 515,784 +0.15(+0.77%)
Mar 12, 2018 19.56 19.66 19.48 19.51 434,436 +0.28(+1.46%)
Mar 09, 2018 18.98 19.27 18.86 19.23 514,556 +0.19(+1.00%)
Mar 08, 2018 19.10 19.10 18.89 19.04 741,141 -0.17(-0.88%)
Mar 07, 2018 19.12 19.21 648,639 -0.28(-1.44%)
Mar 06, 2018 19.59 19.67 19.43 19.49 864,689 -0.17(-0.86%)
Mar 05, 2018 19.50 19.70 19.37 19.66 167,395 -0.02(-0.10%)
Mar 02, 2018 19.67 19.78 19.38 19.68 437,108 -0.14(-0.71%)
Mar 01, 2018 20.12 20.12 19.71 19.82 374,171 -0.36(-1.78%)
Feb 28, 2018 20.51 20.59 20.17 20.18 461,081 -0.65(-3.12%)
Feb 27, 2018 21.11 21.11 20.79 20.83 371,893 -0.43(-2.02%)
Feb 26, 2018 21.05 21.26 20.96 21.26 307,660 +0.35(+1.67%)
Feb 23, 2018 20.96 20.96 20.62 20.91 286,202 +0.53(+2.60%)
Feb 22, 2018 20.38 494,410 +0.08(+0.39%)
Feb 21, 2018 20.63 20.30 20.30 765,509 -0.12(-0.59%)
Feb 20, 2018 20.26 20.58 20.22 20.42 510,699 +0.30(+1.49%)
Feb 16, 2018 20.12 20.12 20.12 0 -0.39(-1.90%)
Feb 15, 2018 20.52 20.55 20.21 20.51 324,496 +0.35(+1.74%)
Feb 14, 2018 20.21 19.42 20.16 607,393 +0.54(+2.75%)
Feb 13, 2018 19.58 19.77 19.55 19.62 509,289 +0.03(+0.15%)
Feb 12, 2018 19.55 19.73 19.44 19.59 724,065 +0.07(+0.36%)
Feb 09, 2018 19.47 19.65 18.85 19.52 1,377,720 +0.76(+4.05%)
Feb 08, 2018 19.57 19.63 18.75 18.76 558,788 -0.59(-3.05%)
Feb 07, 2018 19.90 19.93 19.35 19.35 896,034 -1.29(-6.25%)
Feb 06, 2018 19.78 20.77 19.68 20.64 849,729 +0.56(+2.79%)
Feb 05, 2018 20.08 20.82 19.92 20.08 878,134 -0.19(-0.94%)
Feb 02, 2018 20.99 21.00 20.26 20.27 493,917 -1.17(-5.46%)
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.