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 21, 2009 12.75 12.75 12.75 0 -0.50(-3.77%)
Apr 13, 2009 13.25 13.25 13.25 0 +1.35(+11.34%)
Apr 02, 2009 11.90 11.90 11.90 11.90 0 +2.95(+32.96%)
Mar 30, 2009 8.950 8.950 8.950 0 -1.15(-11.39%)
Mar 26, 2009 10.10 10.10 10.10 10.10 1,000 +1.42(+16.36%)
Mar 16, 2009 8.680 8.680 8.680 8.680 0 +1.33(+18.10%)
Mar 03, 2009 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 02, 2009 7.350 7.350 7.350 7.350 100 -1.15(-13.53%)
Jan 21, 2009 8.500 8.500 8.500 0 +0.00(+0.00%)
Jan 20, 2009 8.500 8.500 8.500 8.500 216 -1.40(-14.14%)
Jan 05, 2009 9.900 9.900 9.900 0 +0.00(+0.00%)
Jan 02, 2009 9.900 9.900 9.900 9.900 100 +0.63(+6.85%)
Dec 31, 2008 9.265 9.265 9.265 0 +0.00(+0.00%)
Dec 30, 2008 9.300 9.300 9.265 9.265 1,659 +0.51(+5.77%)
Dec 23, 2008 8.760 8.760 8.760 8.760 300 +0.16(+1.86%)
Dec 22, 2008 8.600 8.600 8.600 8.600 100 -1.45(-14.43%)
Dec 19, 2008 10.05 10.05 10.05 0 +0.00(+0.00%)
Dec 18, 2008 10.05 10.05 10.05 10.05 1,020 -0.15(-1.47%)
Dec 17, 2008 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 16, 2008 9.950 10.20 9.950 10.20 1,375 -0.55(-5.12%)
Dec 15, 2008 10.55 10.75 10.55 10.75 810 +0.95(+9.69%)
Dec 12, 2008 9.900 9.900 9.800 9.800 7,995 +0.80(+8.89%)
Dec 10, 2008 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 09, 2008 9.000 9.000 9.000 9.000 100 +0.25(+2.86%)
Dec 08, 2008 8.750 8.750 8.750 8.750 225 +0.80(+10.06%)
Dec 03, 2008 7.950 7.950 7.950 0 +0.00(+0.00%)
Dec 02, 2008 7.950 7.950 7.950 7.950 400 -0.05(-0.62%)
Nov 25, 2008 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 24, 2008 7.650 8.000 7.650 8.000 600 +1.55(+24.03%)
Nov 21, 2008 6.571 6.571 6.450 6.450 400 -0.15(-2.27%)
Nov 20, 2008 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 19, 2008 6.600 6.600 6.600 6.600 500 -2.85(-30.16%)
Nov 13, 2008 9.450 9.450 9.450 0 +0.00(+0.00%)
Nov 12, 2008 9.450 9.450 9.450 9.450 100 -6.85(-42.02%)
Nov 05, 2008 16.30 16.30 16.30 0 +0.00(+0.00%)
Nov 04, 2008 16.30 16.30 16.30 16.30 190 +2.70(+19.85%)
Nov 03, 2008 13.60 13.60 13.60 0 +0.00(+0.00%)
Oct 31, 2008 13.50 13.60 13.50 13.60 350 +4.10(+43.16%)
Oct 29, 2008 9.500 9.500 9.500 0 +0.00(+0.00%)
Oct 28, 2008 9.500 9.500 9.500 9.500 190 -1.00(-9.52%)
Oct 23, 2008 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 22, 2008 10.50 10.50 10.50 10.50 1,000 -1.70(-13.93%)
Oct 21, 2008 12.20 12.20 12.20 12.20 200 +1.70(+16.19%)
Oct 20, 2008 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 17, 2008 10.50 10.50 10.50 10.50 270 -3.15(-23.08%)
Oct 16, 2008 13.65 13.65 13.65 0 +0.00(+0.00%)
Oct 15, 2008 13.65 13.65 13.65 13.65 3,995 -1.95(-12.50%)
Oct 14, 2008 14.70 16.40 15.60 15.60 500 +0.90(+6.12%)
Oct 10, 2008 14.70 14.70 14.70 0 +0.00(+0.00%)
Oct 09, 2008 14.70 14.70 14.70 14.70 300 -0.80(-5.16%)
Oct 03, 2008 15.50 15.50 15.50 0 +0.00(+0.00%)
Oct 02, 2008 15.50 15.50 15.50 15.50 290 -8.15(-34.46%)
Sep 29, 2008 23.65 23.65 23.65 1,097 +0.00(+0.00%)
Sep 26, 2008 23.65 23.90 23.65 23.65 2,300 -8.35(-26.09%)
Sep 23, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Sep 22, 2008 32.00 32.00 32.00 32.00 2,506 +6.15(+23.79%)
Sep 18, 2008 25.85 25.85 25.85 0 +0.00(+0.00%)
Sep 17, 2008 25.85 25.85 25.85 25.85 100 -0.15(-0.58%)
Sep 12, 2008 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 11, 2008 26.00 26.50 26.00 26.00 665 -0.85(-3.17%)
Sep 10, 2008 26.85 26.85 26.85 26.85 500 -1.40(-4.96%)
Sep 05, 2008 28.25 28.25 28.25 0 +0.00(+0.00%)
Sep 04, 2008 28.25 28.25 28.25 28.25 0 -1.75(-5.83%)
Sep 03, 2008 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 02, 2008 30.00 30.00 30.00 30.00 500 -3.00(-9.09%)
Aug 26, 2008 33.00 33.00 33.00 0 +0.00(+0.00%)
Aug 25, 2008 33.00 33.10 33.00 33.00 1,238 +0.60(+1.85%)
Aug 19, 2008 32.40 32.40 32.40 0 +0.00(+0.00%)
Aug 18, 2008 32.40 32.40 32.40 32.40 100 +0.45(+1.41%)
Aug 15, 2008 31.95 31.95 31.95 31.95 200 -2.25(-6.58%)
Aug 13, 2008 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Aug 12, 2008 34.20 34.20 34.20 34.20 1,006 +0.00(+0.00%)
Aug 11, 2008 34.20 34.20 34.20 0 +0.00(+0.00%)
Aug 08, 2008 34.20 34.20 34.20 34.20 1,100 -3.00(-8.06%)
Aug 07, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Aug 06, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Aug 05, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Aug 04, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Aug 01, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Jul 31, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Jul 30, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Jul 29, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Jul 28, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Jul 25, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Jul 24, 2008 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Jul 23, 2008 37.20 37.80 37.20 37.20 1,362 -3.25(-8.03%)
Jul 22, 2008 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Jul 21, 2008 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Jul 18, 2008 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Jul 17, 2008 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Jul 16, 2008 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Jul 15, 2008 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Jul 14, 2008 40.45 40.45 40.45 40.45 1,000 +1.00(+2.53%)
Jul 11, 2008 39.45 39.45 39.45 39.45 0 +0.00(+0.00%)
Jul 10, 2008 39.45 39.45 39.45 39.45 0 +0.00(+0.00%)
Jul 09, 2008 39.45 39.45 39.45 39.45 0 +0.00(+0.00%)
Jul 08, 2008 39.45 39.45 39.45 39.45 0 +0.00(+0.00%)
Jul 07, 2008 39.45 39.55 39.45 39.45 1,165 +0.10(+0.25%)
Jul 04, 2008 39.35 39.35 39.15 39.35 206 +0.00(+0.00%)
Jul 03, 2008 39.35 39.35 39.15 39.35 206 -0.65(-1.62%)
Jul 02, 2008 40.00 40.00 40.00 40.00 300 -4.10(-9.30%)
Jul 01, 2008 44.10 44.10 44.10 44.10 0 +0.00(+0.00%)
Jun 30, 2008 44.10 44.10 44.10 44.10 1,500 +1.25(+2.92%)
Jun 27, 2008 42.85 42.85 42.85 42.85 644 +0.00(+0.00%)
Jun 26, 2008 42.85 42.85 42.85 42.85 200 -2.65(-5.82%)
Jun 25, 2008 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Jun 24, 2008 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Jun 23, 2008 46.15 45.50 45.50 45.50 3,450 -0.65(-1.41%)
Jun 20, 2008 46.15 46.15 46.15 46.15 100 +0.00(+0.00%)
Jun 19, 2008 46.15 46.15 46.15 46.15 500 +1.00(+2.21%)
Jun 18, 2008 45.15 45.15 45.15 45.15 0 +0.00(+0.00%)
Jun 17, 2008 45.15 45.15 45.15 45.15 0 +0.00(+0.00%)
Jun 16, 2008 45.15 45.15 44.30 45.15 775 +0.90(+2.03%)
Jun 13, 2008 44.25 44.25 44.15 44.25 500 -1.35(-2.96%)
Jun 12, 2008 45.60 45.60 45.60 45.60 0 +0.00(+0.00%)
Jun 11, 2008 45.60 45.60 45.60 45.60 0 +0.00(+0.00%)
Jun 10, 2008 45.60 45.60 45.60 45.60 200 +0.10(+0.22%)
Jun 09, 2008 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Jun 06, 2008 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Jun 05, 2008 45.50 45.50 45.50 45.50 100 -4.25(-8.54%)
Jun 04, 2008 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
Jun 03, 2008 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
Jun 02, 2008 49.75 49.75 49.10 49.75 500 -1.60(-3.12%)
May 30, 2008 51.35 51.35 51.35 51.35 0 +0.00(+0.00%)
May 29, 2008 51.35 51.35 51.35 51.35 0 +0.00(+0.00%)
May 28, 2008 51.35 51.35 51.35 51.35 0 +0.00(+0.00%)
May 27, 2008 51.35 51.35 51.35 51.35 0 +0.00(+0.00%)
May 26, 2008 51.35 51.35 51.35 51.35 100 +0.00(+0.00%)
May 23, 2008 51.35 51.35 51.35 51.35 100 -1.80(-3.39%)
May 22, 2008 53.15 53.15 53.15 53.15 0 +0.00(+0.00%)
May 21, 2008 53.15 53.15 53.15 53.15 0 +0.00(+0.00%)
May 20, 2008 53.15 53.15 53.15 53.15 2,033 -1.40(-2.57%)
May 19, 2008 48.55 54.55 53.20 54.55 609 +6.00(+12.36%)
May 16, 2008 48.55 48.55 48.55 48.55 0 +0.00(+0.00%)
May 15, 2008 48.55 48.55 48.55 48.55 200 -1.25(-2.51%)
May 14, 2008 47.70 49.80 49.25 49.80 402 +2.10(+4.40%)
May 13, 2008 47.70 47.70 47.70 47.70 200 +1.20(+2.58%)
May 12, 2008 46.50 46.50 46.50 46.50 2,162 +0.25(+0.54%)
May 09, 2008 45.40 46.25 46.25 46.25 100 +0.85(+1.87%)
May 08, 2008 45.40 45.40 45.40 45.40 0 +0.00(+0.00%)
May 07, 2008 45.40 45.40 45.40 45.40 0 +0.00(+0.00%)
May 06, 2008 45.40 45.40 45.40 45.40 0 +0.00(+0.00%)
May 05, 2008 45.40 45.40 45.40 45.40 0 +0.00(+0.00%)
May 02, 2008 45.40 45.40 45.40 45.40 0 +0.00(+0.00%)
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.