Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vedanta Res Plc (OP: VDNRF )

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 (%)
Oct 30, 2017 11.60 11.60 11.60 0 +0.03(+0.22%)
Oct 27, 2017 11.75 11.75 11.57 11.57 837 -0.33(-2.73%)
Oct 26, 2017 11.70 11.90 11.70 11.90 1,863 +0.20(+1.71%)
Oct 24, 2017 11.70 11.70 11.70 0 +0.00(+0.00%)
Oct 23, 2017 11.70 11.70 11.70 11.70 100 -0.15(-1.27%)
Oct 18, 2017 11.85 11.85 11.85 0 +0.20(+1.72%)
Oct 17, 2017 12.00 12.00 11.65 11.65 1,300 +0.20(+1.75%)
Oct 11, 2017 11.45 11.45 11.45 0 -0.45(-3.78%)
Oct 10, 2017 11.90 11.90 11.90 11.90 1,045 -0.11(-0.92%)
Oct 09, 2017 12.01 12.01 12.01 12.01 200 +0.25(+2.17%)
Oct 06, 2017 11.76 11.76 11.76 11.76 205 +0.06(+0.47%)
Oct 03, 2017 11.70 11.70 11.70 0 +0.05(+0.43%)
Oct 02, 2017 11.68 11.85 11.65 11.65 1,600 -0.20(-1.69%)
Sep 29, 2017 11.85 11.85 11.85 11.85 500 +0.50(+4.41%)
Sep 27, 2017 11.35 11.35 11.35 0 +0.30(+2.71%)
Sep 22, 2017 11.05 11.05 11.05 85 +0.03(+0.27%)
Sep 14, 2017 11.02 11.02 11.02 0 +0.02(+0.18%)
Sep 13, 2017 11.07 11.07 10.91 11.00 1,700 -0.38(-3.30%)
Sep 12, 2017 11.38 11.38 11.38 11.38 595 +0.07(+0.66%)
Sep 11, 2017 11.30 11.30 11.30 11.30 1,150 -0.40(-3.42%)
Sep 07, 2017 11.70 11.70 11.70 0 -0.00(-0.00%)
Sep 06, 2017 11.57 11.75 11.57 11.70 2,110 +1.00(+9.35%)
Aug 30, 2017 10.70 10.70 10.70 0 +0.85(+8.63%)
Aug 18, 2017 9.850 9.850 9.850 0 -0.15(-1.53%)
Aug 01, 2017 10.00 10.00 10.00 0 +0.00(+0.04%)
Jul 31, 2017 10.00 10.00 10.00 10.00 100 +0.48(+5.04%)
Jul 14, 2017 9.520 9.520 9.520 0 +0.52(+5.78%)
Jul 05, 2017 9.000 9.000 9.000 0 +0.19(+2.16%)
Jul 03, 2017 8.810 8.810 8.810 8.810 300 +1.23(+16.15%)
Jun 23, 2017 7.585 7.585 7.585 0 +0.08(+1.13%)
Jun 22, 2017 7.360 7.500 7.360 7.500 500 +0.10(+1.35%)
Jun 21, 2017 7.400 7.400 7.400 7.400 765 -0.08(-1.07%)
Jun 12, 2017 7.480 7.480 7.480 0 +0.00(+0.00%)
Jun 09, 2017 7.480 7.480 7.480 7.480 2,979 +0.13(+1.77%)
Jun 08, 2017 7.350 7.350 7.350 7.350 245 -0.27(-3.48%)
Jun 06, 2017 7.615 7.615 7.615 0 -0.19(-2.37%)
Jun 01, 2017 7.800 7.800 7.800 0 -0.25(-3.10%)
May 31, 2017 8.050 8.050 8.050 8.050 200 -0.25(-3.01%)
May 26, 2017 8.300 8.300 8.300 0 +0.08(+0.91%)
May 25, 2017 8.225 8.225 8.225 8.225 100 +0.12(+1.54%)
May 23, 2017 8.100 8.100 8.100 0 -0.12(-1.46%)
May 22, 2017 8.220 8.220 8.220 8.220 1,450 +0.07(+0.86%)
May 19, 2017 8.150 8.150 8.150 8.150 2,000 -0.20(-2.40%)
May 18, 2017 8.400 8.400 8.350 8.350 2,100 +0.35(+4.37%)
May 16, 2017 8.000 8.000 8.000 0 +0.00(+0.00%)
May 15, 2017 8.300 8.300 8.000 8.000 1,265 -0.05(-0.62%)
May 12, 2017 8.050 8.050 8.050 8.050 197 -0.09(-1.11%)
May 11, 2017 8.098 8.270 7.850 8.140 3,550 +0.34(+4.36%)
May 09, 2017 7.800 7.800 7.800 0 -0.29(-3.53%)
May 05, 2017 8.085 8.085 8.085 0 -0.27(-3.29%)
May 03, 2017 8.360 8.360 8.360 50 -0.09(-1.07%)
May 02, 2017 8.540 8.540 8.450 8.450 2,820 -0.55(-6.11%)
Apr 25, 2017 9.000 9.000 9.000 0 +0.04(+0.45%)
Apr 21, 2017 8.960 8.960 8.960 0 -0.05(-0.55%)
Apr 20, 2017 9.190 9.190 9.010 9.010 5,379 -0.34(-3.64%)
Apr 17, 2017 9.350 9.350 9.350 0 -0.25(-2.60%)
Apr 12, 2017 9.600 9.600 9.600 0 -0.15(-1.54%)
Mar 28, 2017 9.750 9.750 9.750 0 -0.55(-5.34%)
Mar 15, 2017 10.30 10.30 10.30 25 +0.39(+3.94%)
Mar 09, 2017 9.910 9.910 9.910 0 -0.24(-2.37%)
Mar 08, 2017 10.40 10.40 10.15 10.15 300 -0.62(-5.76%)
Feb 24, 2017 10.77 10.77 10.77 0 -1.36(-11.21%)
Feb 22, 2017 12.13 12.13 12.13 16 -0.55(-4.34%)
Feb 21, 2017 12.65 12.68 12.65 12.68 200 -0.15(-1.17%)
Feb 17, 2017 12.83 12.83 12.83 0 -0.71(-5.24%)
Feb 13, 2017 13.54 13.54 13.54 0 +0.17(+1.27%)
Feb 08, 2017 13.37 13.37 13.37 8 +0.34(+2.65%)
Feb 06, 2017 13.03 13.03 13.03 0 -0.55(-4.09%)
Feb 02, 2017 13.58 13.58 13.58 0 +1.58(+13.17%)
Jan 12, 2017 12.00 12.00 12.00 0 +0.56(+4.90%)
Jan 09, 2017 11.44 11.44 11.44 0 +0.02(+0.18%)
Jan 05, 2017 11.42 11.42 11.42 0 +0.16(+1.42%)
Jan 04, 2017 11.26 11.26 11.26 11.26 500 +0.02(+0.18%)
Jan 03, 2017 11.24 11.24 11.24 11.24 100 +0.04(+0.36%)
Dec 20, 2016 11.20 11.20 11.20 0 -0.16(-1.41%)
Dec 15, 2016 11.36 11.36 11.36 0 -0.76(-6.27%)
Dec 14, 2016 12.12 12.12 12.12 12.12 200 -0.04(-0.33%)
Dec 12, 2016 12.16 12.16 12.16 0 +0.47(+4.02%)
Dec 07, 2016 11.69 11.69 11.69 0 +0.08(+0.69%)
Dec 06, 2016 11.61 11.61 11.61 11.61 300 +0.46(+4.13%)
Dec 05, 2016 11.15 11.15 11.15 11.15 100 +0.03(+0.27%)
Nov 25, 2016 11.12 11.12 11.12 0 +0.13(+1.18%)
Nov 23, 2016 10.99 10.99 10.99 0 +0.44(+4.17%)
Nov 22, 2016 10.55 10.55 10.55 10.55 100 +0.58(+5.82%)
Nov 21, 2016 9.970 10.00 9.970 9.970 550 -0.03(-0.30%)
Nov 16, 2016 10.00 10.00 10.00 0 -0.15(-1.53%)
Nov 14, 2016 10.15 10.15 10.15 0 +0.54(+5.56%)
Nov 09, 2016 9.620 9.620 9.620 0 +0.62(+6.89%)
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.