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 18, 2012 19.31 19.31 19.31 0 +0.56(+2.99%)
Apr 16, 2012 18.75 18.75 18.75 0 -0.89(-4.53%)
Apr 09, 2012 19.64 19.64 19.64 0 -0.36(-1.80%)
Apr 02, 2012 20.00 20.00 20.00 0 +0.77(+4.00%)
Mar 29, 2012 19.23 19.23 19.23 19.23 0 -1.60(-7.68%)
Mar 27, 2012 20.83 20.83 20.83 0 +0.23(+1.12%)
Mar 22, 2012 20.60 20.60 20.60 0 -1.75(-7.83%)
Mar 19, 2012 22.35 22.35 22.35 0 +0.15(+0.68%)
Mar 16, 2012 22.20 22.25 22.20 22.20 950 -0.05(-0.22%)
Mar 09, 2012 22.25 22.25 22.25 0 -1.60(-6.71%)
Feb 29, 2012 23.85 23.85 23.85 0 +0.15(+0.63%)
Feb 28, 2012 23.70 23.70 23.70 23.70 100 +4.55(+23.76%)
Feb 16, 2012 19.15 19.15 19.15 0 -0.58(-2.94%)
Feb 14, 2012 19.73 19.73 19.73 0 +0.21(+1.08%)
Feb 10, 2012 19.52 19.52 19.52 0 +1.21(+6.61%)
Jan 30, 2012 18.31 18.31 18.31 0 +0.54(+3.04%)
Jan 20, 2012 17.77 17.77 17.77 17.77 0 +0.99(+5.90%)
Jan 19, 2012 16.65 16.78 16.65 16.78 600 +0.15(+0.90%)
Jan 12, 2012 16.63 16.63 16.63 0 +1.13(+7.29%)
Jan 09, 2012 15.50 15.50 15.50 0 -0.07(-0.45%)
Jan 05, 2012 15.57 15.57 15.57 0 +0.12(+0.78%)
Dec 30, 2011 15.45 15.45 15.45 0 +0.27(+1.78%)
Dec 29, 2011 15.18 15.18 15.18 15.18 200 -0.83(-5.18%)
Dec 27, 2011 16.01 16.01 16.01 16.01 0 -0.16(-0.99%)
Dec 23, 2011 16.17 16.17 16.17 16.17 300 -0.14(-0.88%)
Dec 21, 2011 16.31 16.31 16.31 16.31 518 -0.64(-3.76%)
Dec 14, 2011 16.95 16.95 16.95 16.95 0 +0.00(+0.00%)
Dec 12, 2011 16.95 16.95 16.95 16.95 0 -0.55(-3.14%)
Dec 09, 2011 17.35 17.50 17.35 17.50 700 +0.35(+2.04%)
Dec 06, 2011 17.15 17.15 17.15 0 -0.53(-3.00%)
Dec 05, 2011 17.68 17.68 17.68 17.68 350 +0.59(+3.45%)
Dec 02, 2011 17.09 17.09 17.09 17.09 575 +0.16(+0.95%)
Nov 30, 2011 16.93 16.93 16.93 0 +1.58(+10.29%)
Nov 29, 2011 15.35 15.35 15.35 15.35 1,100 +0.95(+6.60%)
Nov 25, 2011 14.40 14.40 14.40 0 +0.24(+1.69%)
Nov 23, 2011 14.66 14.66 14.16 14.16 1,336 -0.64(-4.32%)
Nov 22, 2011 15.21 15.21 14.80 14.80 912 -0.27(-1.79%)
Nov 21, 2011 15.07 15.07 15.07 15.07 500 -1.13(-6.98%)
Nov 17, 2011 16.20 16.20 16.20 16.20 0 -1.74(-9.70%)
Nov 15, 2011 17.94 17.94 17.94 0 -0.46(-2.50%)
Nov 10, 2011 18.40 18.40 18.40 0 -1.58(-7.91%)
Nov 09, 2011 19.98 19.98 19.98 19.98 1,000 -0.92(-4.40%)
Nov 08, 2011 20.90 20.90 20.90 20.90 1,675 +0.60(+2.96%)
Nov 07, 2011 20.30 20.30 20.30 20.30 375 +0.29(+1.45%)
Nov 04, 2011 20.01 20.01 20.01 20.01 350 -0.75(-3.61%)
Nov 03, 2011 20.76 20.76 20.76 20.76 1,640 +0.87(+4.37%)
Nov 02, 2011 19.94 19.94 19.89 19.89 1,800 +0.35(+1.79%)
Nov 01, 2011 19.44 19.54 19.36 19.54 6,250 -0.96(-4.68%)
Oct 31, 2011 21.00 21.04 20.50 20.50 2,690 -1.74(-7.82%)
Oct 28, 2011 22.24 22.24 22.24 22.24 2,000 -0.57(-2.50%)
Oct 27, 2011 22.84 22.84 22.81 22.81 2,325 +2.37(+11.59%)
Oct 26, 2011 20.20 20.44 20.20 20.44 1,600 +0.10(+0.49%)
Oct 25, 2011 20.34 20.34 20.34 20.34 2,000 +0.46(+2.31%)
Oct 24, 2011 19.55 20.10 19.55 19.88 6,000 +1.78(+9.83%)
Oct 20, 2011 18.10 18.10 18.10 18.10 0 -0.20(-1.09%)
Oct 19, 2011 18.30 18.30 18.30 18.30 2,500 -0.25(-1.35%)
Oct 18, 2011 18.55 18.55 18.55 18.55 200 +1.70(+10.09%)
Sep 30, 2011 16.85 16.85 16.85 0 -0.98(-5.50%)
Sep 28, 2011 17.83 17.83 17.83 17.83 0 -0.37(-2.03%)
Sep 27, 2011 18.20 18.20 18.20 18.20 500 +0.73(+4.18%)
Sep 23, 2011 17.47 17.47 17.47 16,000 +0.03(+0.17%)
Sep 22, 2011 17.44 17.44 17.44 17.44 200 -2.81(-13.88%)
Sep 21, 2011 20.25 20.25 20.25 20.25 600 -0.62(-2.97%)
Sep 20, 2011 20.87 20.87 20.87 20.87 150 -1.73(-7.65%)
Aug 31, 2011 22.60 22.60 22.60 0 +1.19(+5.56%)
Aug 30, 2011 21.41 21.41 21.41 21.41 200 +1.21(+5.99%)
Aug 25, 2011 20.20 20.20 20.20 0 -1.74(-7.93%)
Aug 11, 2011 21.94 21.94 21.94 0 +1.01(+4.83%)
Aug 09, 2011 20.93 20.93 20.93 20.93 0 -0.23(-1.09%)
Aug 08, 2011 22.17 22.17 21.16 21.16 300 -2.39(-10.15%)
Aug 05, 2011 23.55 23.55 23.55 23.55 200 +0.00(+0.00%)
Aug 04, 2011 23.38 23.55 23.31 23.55 1,200 -3.60(-13.26%)
Aug 03, 2011 27.40 27.40 26.60 27.15 2,000 -0.83(-2.97%)
Aug 02, 2011 28.20 28.50 27.98 27.98 4,300 +0.08(+0.29%)
Aug 01, 2011 28.55 28.55 27.75 27.90 1,500 -1.25(-4.29%)
Jul 28, 2011 29.15 29.15 29.15 0 -1.22(-4.02%)
Jul 22, 2011 30.37 30.37 30.37 0 +0.92(+3.12%)
Jul 19, 2011 29.45 29.45 29.45 29.45 0 -0.85(-2.81%)
Jul 15, 2011 30.30 30.30 30.30 0 +0.60(+2.02%)
Jul 12, 2011 29.70 29.70 29.70 0 -0.80(-2.62%)
Jun 27, 2011 30.50 30.50 30.50 0 +1.20(+4.10%)
Jun 24, 2011 29.30 29.30 29.30 29.30 300 +0.20(+0.69%)
Jun 23, 2011 30.21 30.21 29.10 29.10 700 -4.48(-13.34%)
Jun 06, 2011 33.58 33.58 33.58 0 -0.07(-0.21%)
Jun 03, 2011 33.70 33.70 33.65 33.65 2,451 +0.20(+0.60%)
May 23, 2011 33.45 33.45 33.45 0 -1.50(-4.29%)
May 20, 2011 34.10 34.95 34.10 34.95 292 +0.70(+2.04%)
May 16, 2011 34.25 34.25 34.25 0 -0.85(-2.42%)
May 11, 2011 35.10 35.10 35.10 35.10 0 -0.93(-2.58%)
May 10, 2011 36.03 36.03 36.03 36.03 100 -0.27(-0.74%)
May 06, 2011 36.30 36.30 36.30 0 -0.20(-0.55%)
May 04, 2011 36.50 36.50 36.50 0 -2.04(-5.29%)
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.