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 (%)
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%)
May 01, 2008 45.40 45.40 45.40 45.40 150 +1.10(+2.48%)
Apr 30, 2008 44.30 44.60 43.55 44.30 1,800 -3.60(-7.52%)
Apr 29, 2008 47.90 47.90 47.90 47.90 0 +0.00(+0.00%)
Apr 28, 2008 47.90 47.90 47.90 47.90 100 -0.80(-1.64%)
Apr 25, 2008 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Apr 24, 2008 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Apr 23, 2008 48.70 48.70 48.70 48.70 500 +0.05(+0.10%)
Apr 22, 2008 48.65 48.65 48.65 48.65 500 +1.00(+2.10%)
Apr 21, 2008 47.65 47.65 47.65 47.65 100 -1.45(-2.95%)
Apr 18, 2008 49.10 49.10 49.10 49.10 0 +0.00(+0.00%)
Apr 17, 2008 49.10 49.10 49.10 49.10 0 +0.00(+0.00%)
Apr 16, 2008 49.10 49.10 49.10 49.10 101 +5.10(+11.59%)
Apr 15, 2008 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Apr 14, 2008 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Apr 11, 2008 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Apr 10, 2008 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Apr 09, 2008 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Apr 08, 2008 45.05 44.00 44.00 44.00 100 -1.05(-2.33%)
Apr 07, 2008 45.05 45.05 45.05 45.05 250 +2.55(+6.00%)
Apr 04, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Apr 03, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Apr 02, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Apr 01, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Mar 31, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Mar 28, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Mar 27, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Mar 26, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Mar 25, 2008 2.500 42.50 42.50 42.50 0 +0.00(+0.00%)
Mar 24, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Mar 21, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Mar 20, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Mar 19, 2008 42.50 42.50 42.50 42.50 100 -1.15(-2.63%)
Mar 18, 2008 44.85 43.65 43.65 43.65 155 -1.20(-2.68%)
Mar 17, 2008 44.85 44.85 44.85 44.85 0 +0.00(+0.00%)
Mar 14, 2008 44.85 44.85 44.85 44.85 0 +0.00(+0.00%)
Mar 13, 2008 45.05 44.85 44.85 44.85 400 -0.20(-0.44%)
Mar 12, 2008 45.05 45.05 45.05 45.05 0 +0.00(+0.00%)
Mar 11, 2008 45.05 45.05 45.05 45.05 0 +0.00(+0.00%)
Mar 10, 2008 45.05 45.05 45.05 45.05 0 +0.00(+0.00%)
Mar 07, 2008 45.05 45.05 45.05 45.05 320 -1.70(-3.64%)
Mar 06, 2008 45.80 46.75 46.75 46.75 200 +0.95(+2.07%)
Mar 05, 2008 44.60 45.80 45.75 45.80 2,600 +1.20(+2.69%)
Mar 04, 2008 44.60 44.60 44.60 44.60 0 +0.00(+0.00%)
Mar 03, 2008 44.60 44.60 44.60 44.60 0 +0.00(+0.00%)
Feb 29, 2008 44.60 44.60 44.60 44.60 0 +0.00(+0.00%)
Feb 28, 2008 44.60 44.60 44.60 44.60 135 -0.15(-0.34%)
Feb 27, 2008 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Feb 26, 2008 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Feb 25, 2008 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Feb 22, 2008 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Feb 21, 2008 42.75 44.75 44.75 44.75 500 +2.00(+4.68%)
Feb 20, 2008 39.10 42.75 42.40 42.75 800 +3.65(+9.34%)
Feb 19, 2008 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Feb 18, 2008 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Feb 15, 2008 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Feb 14, 2008 39.10 39.10 39.10 39.10 200 +2.90(+8.01%)
Feb 13, 2008 36.20 36.20 36.20 36.20 0 +0.00(+0.00%)
Feb 12, 2008 36.20 36.20 36.20 36.20 0 +0.00(+0.00%)
Feb 11, 2008 36.20 36.20 36.20 36.20 0 +0.00(+0.00%)
Feb 08, 2008 36.20 37.20 36.20 36.20 950 -1.40(-3.72%)
Feb 07, 2008 37.60 37.60 37.60 37.60 0 +0.00(+0.00%)
Feb 06, 2008 37.60 37.60 37.60 37.60 0 +0.00(+0.00%)
Feb 05, 2008 38.00 38.25 37.60 37.60 1,641 -0.40(-1.05%)
Feb 04, 2008 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Feb 01, 2008 30.85 38.00 38.00 38.00 100 +7.15(+23.18%)
Jan 31, 2008 30.85 30.85 30.85 30.85 0 +0.00(+0.00%)
Jan 30, 2008 30.85 30.85 30.85 30.85 0 +0.00(+0.00%)
Jan 29, 2008 30.85 30.85 30.85 30.85 0 +0.00(+0.00%)
Jan 28, 2008 30.85 30.85 30.85 30.85 0 +0.00(+0.00%)
Jan 25, 2008 30.85 30.85 30.85 30.85 0 +0.00(+0.00%)
Jan 24, 2008 30.85 30.85 30.85 30.85 0 +0.00(+0.00%)
Jan 23, 2008 30.85 30.85 30.00 30.85 1,200 +0.95(+3.18%)
Jan 22, 2008 33.75 29.90 29.90 29.90 276 -3.85(-11.41%)
Jan 21, 2008 33.75 34.75 33.75 33.75 1,300 +0.00(+0.00%)
Jan 18, 2008 33.75 34.75 33.75 33.75 1,300 -3.00(-8.16%)
Jan 17, 2008 36.75 36.75 36.75 36.75 0 +0.00(+0.00%)
Jan 16, 2008 36.75 37.05 36.50 36.75 1,850 -3.50(-8.70%)
Jan 15, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jan 14, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jan 11, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jan 10, 2008 40.25 40.50 40.25 40.25 1,100 -1.35(-3.25%)
Jan 09, 2008 41.60 41.60 41.60 41.60 0 +0.00(+0.00%)
Jan 08, 2008 41.60 41.60 41.60 41.60 0 +0.00(+0.00%)
Jan 07, 2008 41.60 41.60 41.60 41.60 0 +0.00(+0.00%)
Jan 04, 2008 41.60 43.50 41.60 41.60 9,900 +0.60(+1.46%)
Jan 03, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jan 02, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jan 01, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Dec 31, 2007 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Dec 28, 2007 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Dec 27, 2007 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Dec 26, 2007 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Dec 24, 2007 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Dec 21, 2007 41.00 41.00 41.00 41.00 200 +2.50(+6.49%)
Dec 20, 2007 38.50 39.65 38.50 38.50 2,156 -1.20(-3.02%)
Dec 19, 2007 43.25 39.70 39.50 39.70 2,165 -3.55(-8.21%)
Dec 18, 2007 43.25 43.25 43.25 43.25 0 +0.00(+0.00%)
Dec 17, 2007 43.25 43.25 43.25 43.25 0 +0.00(+0.00%)
Dec 14, 2007 43.25 43.25 41.78 43.25 348 -0.90(-2.04%)
Dec 13, 2007 45.80 44.15 44.15 44.15 200 -1.65(-3.60%)
Dec 12, 2007 45.80 45.80 45.80 45.80 500 -3.45(-7.01%)
Dec 11, 2007 49.25 49.25 49.25 49.25 0 +0.00(+0.00%)
Dec 10, 2007 49.25 49.25 49.25 49.25 0 +0.00(+0.00%)
Dec 07, 2007 46.60 49.25 49.25 49.25 200 +2.65(+5.69%)
Dec 06, 2007 45.35 46.60 46.60 46.60 116 +1.25(+2.76%)
Dec 05, 2007 45.35 45.35 45.35 45.35 0 +0.00(+0.00%)
Dec 04, 2007 45.35 45.35 45.35 45.35 200 -4.15(-8.38%)
Dec 03, 2007 49.50 49.50 49.50 49.50 0 +0.00(+0.00%)
Nov 30, 2007 40.65 49.50 49.50 49.50 200 +8.85(+21.77%)
Nov 29, 2007 40.65 40.65 40.65 40.65 0 +0.00(+0.00%)
Nov 28, 2007 40.65 40.65 40.65 40.65 0 +0.00(+0.00%)
Nov 27, 2007 40.65 40.65 40.65 40.65 1,000 +1.15(+2.91%)
Nov 26, 2007 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 23, 2007 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 21, 2007 42.10 41.00 39.50 39.50 280 -2.60(-6.18%)
Nov 20, 2007 42.10 42.10 42.10 42.10 100 +2.10(+5.25%)
Nov 19, 2007 40.00 40.35 40.00 40.00 1,283 -1.15(-2.79%)
Nov 16, 2007 41.15 41.15 41.15 41.15 0 +0.00(+0.00%)
Nov 15, 2007 41.15 41.15 41.00 41.15 915 -2.20(-5.07%)
Nov 14, 2007 43.35 43.35 43.35 43.35 0 +0.00(+0.00%)
Nov 13, 2007 43.35 43.35 43.35 43.35 0 +0.00(+0.00%)
Nov 12, 2007 43.35 43.35 43.35 43.35 0 +0.00(+0.00%)
Nov 09, 2007 43.35 43.35 43.35 43.35 230 -2.65(-5.76%)
Nov 08, 2007 46.00 46.00 46.00 46.00 1,000 +1.25(+2.79%)
Nov 07, 2007 44.75 44.75 44.40 44.75 977 +0.10(+0.22%)
Nov 06, 2007 44.65 44.65 44.65 44.65 1,000 -1.30(-2.83%)
Nov 05, 2007 45.95 45.95 45.95 45.95 0 +0.00(+0.00%)
Nov 02, 2007 45.95 45.95 45.95 45.95 0 +0.00(+0.00%)
Nov 01, 2007 45.95 45.95 45.75 45.95 200 +2.35(+5.39%)
Oct 31, 2007 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
Oct 30, 2007 45.75 43.60 43.60 43.60 625 -2.15(-4.70%)
Oct 29, 2007 43.25 45.75 45.75 45.75 2,300 +2.50(+5.78%)
Oct 26, 2007 43.25 43.25 43.25 43.25 0 +0.00(+0.00%)
Oct 25, 2007 43.25 43.25 43.25 43.25 0 +0.00(+0.00%)
Oct 24, 2007 42.10 43.25 42.75 43.25 800 +1.15(+2.73%)
Oct 23, 2007 42.10 42.10 42.10 42.10 0 -3.15(-6.96%)
Oct 19, 2007 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Oct 18, 2007 45.25 45.25 45.25 45.25 200 -0.25(-0.55%)
Oct 17, 2007 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Oct 16, 2007 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Oct 15, 2007 45.50 46.85 45.50 45.50 1,700 +1.25(+2.82%)
Oct 12, 2007 44.25 44.25 44.25 44.25 0 +0.00(+0.00%)
Oct 11, 2007 44.25 44.25 44.25 44.25 0 +1.55(+3.63%)
Oct 10, 2007 42.70 42.70 42.70 42.70 0 +0.00(+0.00%)
Oct 09, 2007 42.70 42.70 42.70 42.70 0 +0.00(+0.00%)
Oct 08, 2007 43.85 42.70 42.70 42.70 200 -1.15(-2.62%)
Oct 05, 2007 43.85 43.85 43.85 43.85 0 +0.00(+0.00%)
Oct 04, 2007 43.20 44.14 43.85 43.85 1,050 +0.65(+1.50%)
Oct 03, 2007 43.20 43.20 43.20 43.20 200 -0.05(-0.12%)
Oct 02, 2007 43.25 43.25 43.25 43.25 0 +0.00(+0.00%)
Oct 01, 2007 41.25 43.25 43.25 43.25 200 +2.00(+4.85%)
Sep 28, 2007 41.25 41.25 41.25 41.25 200 -0.75(-1.79%)
Sep 27, 2007 42.00 42.00 42.00 42.00 200 +0.00(+0.00%)
Sep 26, 2007 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Sep 25, 2007 42.00 42.00 42.00 42.00 800 +0.00(+0.00%)
Sep 24, 2007 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Sep 21, 2007 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Sep 20, 2007 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Sep 19, 2007 42.00 42.00 42.00 42.00 400 +4.05(+10.67%)
Sep 18, 2007 37.95 37.95 37.95 37.95 0 +0.00(+0.00%)
Sep 17, 2007 37.95 37.95 37.95 37.95 0 +0.00(+0.00%)
Sep 14, 2007 37.95 38.35 37.95 37.95 400 -0.80(-2.06%)
Sep 13, 2007 38.75 38.75 38.75 38.75 530 +0.80(+2.11%)
Sep 12, 2007 38.40 38.00 37.15 37.95 658 -0.45(-1.17%)
Sep 11, 2007 38.40 38.40 38.40 38.40 425 +1.20(+3.23%)
Sep 10, 2007 37.20 37.25 37.20 37.20 300 -1.80(-4.62%)
Sep 07, 2007 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 06, 2007 37.65 39.00 38.75 39.00 1,156 +1.35(+3.59%)
Sep 05, 2007 37.65 37.85 37.65 37.65 2,309 +3.90(+11.56%)
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.