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 26, 2018 10.12 10.12 10.12 0 -0.33(-3.16%)
Apr 24, 2018 10.45 10.45 10.45 0 +0.19(+1.85%)
Apr 23, 2018 10.26 10.26 10.26 10.26 13,420 -0.19(-1.82%)
Apr 12, 2018 10.45 10.45 10.45 0 +0.70(+7.18%)
Apr 10, 2018 9.750 9.750 9.750 0 +0.25(+2.63%)
Apr 04, 2018 9.500 9.500 9.500 0 -0.10(-1.04%)
Mar 02, 2018 9.600 9.600 9.600 0 -0.40(-4.00%)
Mar 01, 2018 10.00 10.00 10.00 10.00 100 -0.55(-5.21%)
Feb 26, 2018 10.55 10.55 10.55 0 +0.35(+3.43%)
Feb 23, 2018 10.20 10.20 10.20 10.20 300 +0.64(+6.69%)
Feb 09, 2018 9.560 9.560 9.560 0 -0.97(-9.21%)
Feb 07, 2018 10.53 10.53 10.53 0 -0.27(-2.50%)
Feb 06, 2018 10.80 10.80 10.80 10.80 100 +0.27(+2.56%)
Feb 05, 2018 11.00 11.00 10.53 10.53 400 -1.67(-13.69%)
Jan 29, 2018 12.20 12.20 12.20 10,000 -0.10(-0.81%)
Jan 24, 2018 12.30 12.30 12.30 0 -0.40(-3.15%)
Jan 16, 2018 12.70 12.70 12.70 0 +0.34(+2.75%)
Jan 11, 2018 12.36 12.36 12.36 0 +0.45(+3.78%)
Jan 08, 2018 11.91 11.91 11.91 0 +0.21(+1.79%)
Jan 04, 2018 11.70 11.70 11.70 0 +0.60(+5.41%)
Jan 02, 2018 11.10 11.10 11.10 0 +0.65(+6.26%)
Dec 20, 2017 10.45 10.45 10.45 0 +0.50(+4.99%)
Dec 18, 2017 9.950 9.950 9.950 0 +1.10(+12.43%)
Dec 11, 2017 8.850 8.850 8.850 0 +0.27(+3.15%)
Dec 05, 2017 8.580 8.580 8.580 0 -0.92(-9.68%)
Nov 30, 2017 9.500 9.500 9.500 0 -0.75(-7.32%)
Nov 27, 2017 10.25 10.25 10.25 0 +0.20(+1.99%)
Nov 21, 2017 10.05 10.05 10.05 0 -0.10(-0.99%)
Nov 15, 2017 10.15 10.15 10.15 0 -0.45(-4.25%)
Nov 14, 2017 10.60 10.60 10.60 10.60 5,005 -0.21(-1.94%)
Nov 13, 2017 10.81 10.81 10.81 10.81 118 -0.09(-0.83%)
Nov 10, 2017 10.90 10.90 10.90 10.90 1,709 -0.30(-2.68%)
Nov 09, 2017 11.20 11.20 11.20 11.20 100 -1.05(-8.57%)
Nov 01, 2017 12.25 12.25 12.25 0 +0.65(+5.60%)
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%)
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.