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 29, 2016 4.084 4.143 4.052 4.091 132,404 +0.12(+3.12%)
Apr 28, 2016 4.025 4.038 3.928 3.967 217,859 -0.18(-4.40%)
Apr 27, 2016 4.227 4.240 4.110 4.149 161,865 -0.07(-1.70%)
Apr 26, 2016 4.162 4.234 4.123 4.221 147,808 +0.21(+5.19%)
Apr 25, 2016 4.065 4.078 3.986 4.012 87,676 -0.16(-3.75%)
Apr 22, 2016 4.143 4.240 4.136 4.169 108,382 +0.03(+0.79%)
Apr 21, 2016 4.182 4.201 4.104 4.136 168,376 -0.08(-1.85%)
Apr 20, 2016 4.182 4.273 4.143 4.214 461,712 +0.29(+7.30%)
Apr 19, 2016 3.921 4.006 3.908 3.928 200,399 +0.03(+0.84%)
Apr 18, 2016 3.850 3.908 3.811 3.895 141,442 +0.12(+3.28%)
Apr 15, 2016 3.863 3.882 3.739 3.771 392,577 -0.09(-2.36%)
Apr 14, 2016 3.876 3.876 3.811 3.863 203,316 -0.03(-0.84%)
Apr 13, 2016 3.745 3.928 3.719 3.895 361,716 +0.23(+6.41%)
Apr 12, 2016 3.563 3.693 3.537 3.661 316,772 +0.14(+3.88%)
Apr 11, 2016 3.556 3.615 3.517 3.524 143,985 +0.05(+1.31%)
Apr 08, 2016 3.394 3.570 3.384 3.478 326,102 +0.21(+6.59%)
Apr 07, 2016 3.355 3.355 3.257 3.263 105,643 -0.17(-4.93%)
Apr 06, 2016 3.342 3.459 3.329 3.433 127,146 +0.09(+2.73%)
Apr 05, 2016 3.374 3.374 3.303 3.342 224,852 -0.14(-3.93%)
Apr 04, 2016 3.550 3.550 3.433 3.478 182,168 -0.06(-1.66%)
Apr 01, 2016 3.517 3.537 3.472 3.537 173,087 -0.05(-1.27%)
Mar 31, 2016 3.596 3.654 3.576 3.583 166,871 -0.08(-2.31%)
Mar 30, 2016 3.570 3.674 3.570 3.667 559,933 +0.16(+4.65%)
Mar 29, 2016 3.355 3.517 3.329 3.504 265,011 +0.10(+3.07%)
Mar 28, 2016 3.465 3.485 3.329 3.400 182,329 -0.29(-7.77%)
Mar 24, 2016 3.602 3.687 3.687 3.687 157,667 +0.05(+1.25%)
Mar 23, 2016 3.700 3.719 3.596 3.641 331,133 -0.05(-1.24%)
Mar 22, 2016 3.713 3.726 3.661 3.687 218,298 +0.05(+1.25%)
Mar 21, 2016 3.654 3.693 3.602 3.641 120,939 +0.01(+0.18%)
Mar 18, 2016 3.635 3.657 3.550 3.635 522,118 +0.16(+4.69%)
Mar 17, 2016 3.433 3.478 3.394 3.472 261,836 +0.03(+0.95%)
Mar 16, 2016 3.374 3.452 3.322 3.439 198,675 +0.10(+2.92%)
Mar 15, 2016 3.433 3.439 3.302 3.342 302,450 -0.17(-4.82%)
Mar 14, 2016 3.485 3.524 3.459 3.511 157,126 +0.02(+0.56%)
Mar 11, 2016 3.472 3.504 3.446 3.491 246,161 +0.03(+0.94%)
Mar 10, 2016 3.452 3.485 3.335 3.459 226,432 -0.01(-0.38%)
Mar 09, 2016 3.420 3.517 3.387 3.472 238,101 +0.10(+3.09%)
Mar 08, 2016 3.563 3.563 3.355 3.368 526,543 -0.20(-5.48%)
Mar 07, 2016 3.478 3.609 3.478 3.563 532,781 +0.07(+1.86%)
Mar 04, 2016 3.446 3.583 3.400 3.498 498,490 +0.13(+3.87%)
Mar 03, 2016 3.179 3.436 3.179 3.368 940,321 +0.26(+8.39%)
Mar 02, 2016 2.964 3.127 2.964 3.107 587,892 +0.18(+6.00%)
Mar 01, 2016 2.860 2.931 2.827 2.931 431,041 +0.19(+6.89%)
Feb 29, 2016 2.658 2.749 2.658 2.742 474,889 +0.05(+1.94%)
Feb 26, 2016 2.664 2.710 2.638 2.690 393,357 +0.12(+4.82%)
Feb 25, 2016 2.625 2.638 2.527 2.566 374,812 -0.10(-3.67%)
Feb 24, 2016 2.658 2.690 2.586 2.664 238,316 -0.03(-0.97%)
Feb 23, 2016 2.749 2.749 2.671 2.690 133,815 -0.13(-4.62%)
Feb 22, 2016 2.742 2.827 2.723 2.820 635,237 +0.10(+3.59%)
Feb 19, 2016 2.736 2.742 2.690 2.723 257,626 -0.01(-0.48%)
Feb 18, 2016 2.853 2.860 2.726 2.736 564,584 -0.09(-3.23%)
Feb 17, 2016 2.827 2.866 2.775 2.827 356,420 +0.17(+6.37%)
Feb 16, 2016 2.625 2.697 2.619 2.658 332,160 +0.14(+5.70%)
Feb 12, 2016 2.423 2.514 2.514 2.514 401,462 +0.13(+5.46%)
Feb 11, 2016 2.371 2.384 2.293 2.384 273,643 -0.09(-3.68%)
Feb 10, 2016 2.586 2.605 2.449 2.475 260,809 -0.08(-3.31%)
Feb 09, 2016 2.638 2.664 2.516 2.560 374,770 -0.15(-5.53%)
Feb 08, 2016 2.736 2.736 2.651 2.710 267,799 -0.05(-1.89%)
Feb 05, 2016 2.775 2.840 2.703 2.762 809,811 +0.16(+6.00%)
Feb 04, 2016 2.671 2.749 2.592 2.605 806,550 +0.10(+4.17%)
Feb 03, 2016 2.443 2.501 2.377 2.501 431,615 +0.03(+1.05%)
Feb 02, 2016 2.573 2.592 2.456 2.475 296,825 -0.27(-9.95%)
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.