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 (%)
Jun 30, 2016 5.042 5.133 5.016 5.126 611,479 +0.23(+4.65%)
Jun 29, 2016 4.879 4.950 4.866 4.898 539,821 +0.10(+2.17%)
Jun 28, 2016 4.599 4.807 4.547 4.794 508,562 +0.31(+6.98%)
Jun 27, 2016 4.547 4.599 4.390 4.481 486,857 +0.12(+2.69%)
Jun 24, 2016 4.481 4.534 4.358 4.364 643,437 -0.44(-9.09%)
Jun 23, 2016 4.814 4.843 4.762 4.801 403,341 +0.06(+1.24%)
Jun 22, 2016 4.859 4.879 4.742 4.742 302,714 -0.01(-0.14%)
Jun 21, 2016 4.762 4.807 4.722 4.748 289,943 -0.18(-3.57%)
Jun 20, 2016 4.905 4.950 4.905 4.924 231,569 +0.24(+5.15%)
Jun 17, 2016 4.762 4.801 4.664 4.683 776,191 -0.05(-1.10%)
Jun 16, 2016 4.657 4.755 4.618 4.735 447,187 +0.16(+3.41%)
Jun 15, 2016 4.566 4.690 4.566 4.579 485,945 +0.25(+5.71%)
Jun 14, 2016 4.377 4.403 4.273 4.332 351,505 +0.03(+0.61%)
Jun 13, 2016 4.390 4.416 4.286 4.306 159,501 -0.13(-2.94%)
Jun 10, 2016 4.501 4.514 4.371 4.436 301,075 +0.05(+1.04%)
Jun 09, 2016 4.371 4.442 4.306 4.390 216,935 -0.01(-0.30%)
Jun 08, 2016 4.364 4.436 4.338 4.403 179,577 +0.10(+2.42%)
Jun 07, 2016 4.247 4.319 4.247 4.299 105,969 +0.10(+2.48%)
Jun 06, 2016 4.162 4.221 4.156 4.195 220,461 +0.11(+2.71%)
Jun 03, 2016 4.058 4.084 3.973 4.084 196,337 -0.06(-1.42%)
Jun 02, 2016 4.065 4.149 4.065 4.143 117,151 +0.08(+1.92%)
Jun 01, 2016 4.006 4.091 3.960 4.065 289,258 +0.01(+0.16%)
May 31, 2016 4.149 4.175 4.032 4.058 743,933 +0.07(+1.80%)
May 27, 2016 4.025 3.986 3.986 3.986 80,599 -0.03(-0.65%)
May 26, 2016 4.025 4.052 3.993 4.012 295,540 +0.14(+3.53%)
May 25, 2016 3.811 3.902 3.811 3.876 192,417 +0.13(+3.48%)
May 24, 2016 3.752 3.771 3.726 3.745 181,444 -0.03(-0.86%)
May 23, 2016 3.778 3.804 3.719 3.778 223,298 -0.05(-1.19%)
May 20, 2016 3.765 3.889 3.719 3.824 419,137 +0.20(+5.39%)
May 19, 2016 3.667 3.667 3.563 3.628 251,249 -0.18(-4.79%)
May 18, 2016 3.817 3.869 3.765 3.811 173,704 -0.05(-1.18%)
May 17, 2016 3.843 3.960 3.837 3.856 219,255 -0.03(-0.67%)
May 16, 2016 3.830 3.908 3.830 3.882 190,193 +0.14(+3.83%)
May 13, 2016 3.824 3.856 3.700 3.739 270,020 -0.19(-4.81%)
May 12, 2016 3.947 3.960 3.876 3.928 227,849 +0.08(+2.03%)
May 11, 2016 3.863 3.915 3.843 3.850 132,335 -0.07(-1.83%)
May 10, 2016 3.908 3.928 3.843 3.921 241,878 -0.01(-0.33%)
May 09, 2016 4.025 4.025 3.856 3.934 411,969 -0.10(-2.58%)
May 06, 2016 3.999 4.052 3.980 4.038 241,611 +0.04(+0.98%)
May 05, 2016 4.065 4.104 3.960 3.999 277,907 -0.01(-0.16%)
May 04, 2016 4.117 4.143 3.934 4.006 326,447 -0.24(-5.67%)
May 03, 2016 4.384 4.384 4.182 4.247 404,603 -0.17(-3.83%)
May 02, 2016 4.319 4.475 4.312 4.416 316,046 +0.33(+7.96%)
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%)
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.