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 (%)
Apr 30, 2010 38.95 38.95 38.95 0 -1.80(-4.42%)
Apr 28, 2010 40.75 40.75 40.75 40.75 0 -3.66(-8.23%)
Apr 16, 2010 44.41 44.41 44.41 44.41 0 -0.24(-0.55%)
Apr 07, 2010 44.65 44.65 44.65 44.65 0 +1.30(+3.00%)
Apr 01, 2010 43.35 43.35 43.35 43.35 0 +1.80(+4.33%)
Mar 30, 2010 41.55 41.55 41.55 41.55 200 +0.70(+1.71%)
Mar 29, 2010 40.85 40.85 40.85 40.85 150 +3.10(+8.21%)
Mar 02, 2010 37.75 37.75 37.75 0 +0.05(+0.13%)
Feb 09, 2010 37.70 37.70 37.70 0 +2.20(+6.20%)
Feb 05, 2010 35.50 35.50 35.50 0 -3.75(-9.55%)
Jan 29, 2010 39.25 39.25 39.25 0 -1.25(-3.09%)
Jan 26, 2010 40.50 40.50 40.50 40.50 0 -1.05(-2.53%)
Jan 25, 2010 41.55 41.55 41.55 41.55 240 -0.05(-0.12%)
Jan 21, 2010 41.60 41.60 41.60 0 -2.50(-5.67%)
Jan 12, 2010 44.10 44.10 44.10 0 -1.00(-2.22%)
Jan 07, 2010 45.10 45.10 45.10 0 +0.59(+1.33%)
Jan 05, 2010 44.51 44.51 44.51 44.51 0 +0.86(+1.97%)
Jan 04, 2010 43.71 43.71 43.65 43.65 400 +3.40(+8.45%)
Dec 28, 2009 40.25 40.25 40.25 0 +0.70(+1.77%)
Dec 23, 2009 39.55 39.55 39.55 39.55 0 +0.70(+1.80%)
Dec 17, 2009 38.85 38.85 38.85 38.85 0 -1.10(-2.75%)
Dec 16, 2009 39.95 39.95 39.95 39.95 400 +1.05(+2.70%)
Dec 15, 2009 38.90 38.90 38.90 38.90 200 +0.00(+0.00%)
Dec 07, 2009 38.90 38.90 38.90 38.90 0 -0.90(-2.26%)
Dec 04, 2009 39.80 39.80 39.80 39.80 150 -1.40(-3.40%)
Dec 03, 2009 41.20 41.20 41.20 41.20 100 +0.10(+0.24%)
Dec 02, 2009 41.10 41.10 41.10 41.10 100 +3.60(+9.60%)
Nov 30, 2009 37.50 37.50 37.50 0 -1.80(-4.58%)
Nov 25, 2009 39.30 39.30 39.30 0 +0.20(+0.51%)
Nov 19, 2009 39.10 39.10 39.10 0 -0.40(-1.01%)
Nov 11, 2009 39.50 39.50 39.50 39.50 0 +1.50(+3.95%)
Oct 26, 2009 38.00 38.00 38.00 38.00 0 -1.00(-2.56%)
Oct 23, 2009 39.00 39.00 39.00 39.00 1,700 +0.45(+1.17%)
Oct 22, 2009 37.40 38.55 37.40 38.55 1,100 -0.45(-1.15%)
Oct 15, 2009 39.00 39.00 39.00 0 +3.50(+9.86%)
Oct 13, 2009 35.50 35.50 35.50 0 +0.60(+1.72%)
Oct 09, 2009 34.90 34.90 34.90 34.90 0 -0.85(-2.38%)
Oct 08, 2009 34.25 35.75 34.25 35.75 720 +2.70(+8.17%)
Oct 07, 2009 33.05 33.05 33.05 33.05 450 +0.55(+1.69%)
Oct 06, 2009 32.50 32.50 32.50 32.50 250 +1.15(+3.67%)
Oct 01, 2009 31.35 31.35 31.35 31.35 0 -0.85(-2.64%)
Sep 23, 2009 32.20 32.20 32.20 32.20 0 -0.48(-1.47%)
Sep 22, 2009 32.68 32.68 32.68 32.68 100 -0.72(-2.16%)
Sep 17, 2009 33.40 33.40 33.40 0 +2.90(+9.51%)
Sep 08, 2009 30.50 30.50 30.50 0 +2.60(+9.32%)
Sep 03, 2009 27.90 27.90 27.90 0 -1.00(-3.46%)
Aug 31, 2009 28.90 28.90 28.90 28.90 0 +0.50(+1.76%)
Aug 18, 2009 28.40 28.40 28.40 0 +0.40(+1.43%)
Aug 17, 2009 28.00 28.00 28.00 28.00 100 -1.70(-5.72%)
Aug 13, 2009 30.15 30.15 29.70 29.70 1,306 -1.00(-3.26%)
Aug 07, 2009 30.70 30.70 30.70 0 -0.75(-2.38%)
Aug 06, 2009 30.80 31.50 30.80 31.45 1,700 +0.70(+2.28%)
Aug 04, 2009 30.75 30.75 30.75 0 -1.15(-3.61%)
Aug 03, 2009 31.44 31.90 31.40 31.90 1,880 +2.80(+9.62%)
Jul 31, 2009 29.10 29.10 29.10 29.10 203 +1.20(+4.30%)
Jul 24, 2009 27.90 27.90 27.90 0 +0.20(+0.72%)
Jul 23, 2009 27.70 27.70 27.70 27.70 300 +1.70(+6.54%)
Jul 22, 2009 26.00 26.00 26.00 26.00 400 +0.50(+1.96%)
Jul 21, 2009 25.50 25.50 25.50 25.50 100 +0.40(+1.59%)
Jul 20, 2009 25.20 25.20 25.10 25.10 600 +3.75(+17.56%)
Jul 10, 2009 21.35 21.35 21.35 0 +0.85(+4.15%)
Jul 08, 2009 20.50 20.50 20.50 20.50 0 -1.10(-5.09%)
Jul 07, 2009 21.60 21.60 21.60 21.60 200 -2.85(-11.66%)
Jun 15, 2009 24.45 24.45 24.45 24.45 0 -2.55(-9.44%)
Jun 12, 2009 27.00 27.00 27.00 27.00 500 -1.60(-5.59%)
Jun 10, 2009 28.60 28.60 28.60 0 +1.55(+5.73%)
Jun 09, 2009 26.85 27.05 26.85 27.05 600 +1.90(+7.55%)
May 28, 2009 25.15 25.15 25.15 25.15 0 +0.60(+2.44%)
May 27, 2009 25.05 25.05 24.55 24.55 1,500 -0.10(-0.41%)
May 26, 2009 24.65 24.65 24.65 24.65 2,000 +6.45(+35.44%)
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.