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 (%)
Jun 26, 2018 8.380 8.380 8.380 0 -0.12(-1.41%)
Jun 25, 2018 8.500 8.500 8.500 8.500 100 -0.29(-3.24%)
Jun 22, 2018 8.785 8.785 8.785 8.785 1,019 +0.09(+0.98%)
Jun 19, 2018 8.700 8.700 8.700 0 -0.70(-7.45%)
Jun 18, 2018 9.200 9.400 9.160 9.400 1,325 -0.21(-2.13%)
Jun 14, 2018 9.605 9.605 9.605 0 -0.17(-1.74%)
Jun 11, 2018 9.775 9.775 9.775 0 +0.18(+1.82%)
Jun 05, 2018 9.600 9.600 9.600 0 +0.16(+1.69%)
May 30, 2018 9.440 9.440 9.440 20 -0.01(-0.11%)
May 25, 2018 9.450 9.450 9.450 0 -0.14(-1.46%)
May 24, 2018 9.800 9.800 9.590 9.590 976 -0.55(-5.42%)
May 23, 2018 10.25 10.65 10.14 10.14 3,160 -1.41(-12.21%)
May 21, 2018 11.55 11.55 11.55 13,200 -0.06(-0.52%)
May 18, 2018 11.25 11.61 11.25 11.61 7,975 +1.01(+9.53%)
May 14, 2018 10.60 10.60 10.60 0 +0.60(+6.00%)
May 03, 2018 10.00 10.00 10.00 0 -0.12(-1.18%)
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%)
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.