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 (%)
May 31, 2006 26.60 26.60 26.60 26.60 500 +0.00(+0.00%)
May 30, 2006 26.60 26.60 26.60 26.60 300 +0.10(+0.38%)
May 26, 2006 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
May 25, 2006 26.50 26.50 25.75 26.50 525 +2.40(+9.96%)
May 24, 2006 24.10 24.10 24.10 24.10 100 -0.75(-3.02%)
May 23, 2006 24.85 24.85 22.69 24.85 10,600 +1.75(+7.58%)
May 22, 2006 23.10 23.10 23.10 23.10 762 -1.15(-4.74%)
May 19, 2006 24.25 24.25 23.30 24.25 900 -0.23(-0.94%)
May 18, 2006 24.48 25.35 24.48 24.48 15,800 -0.52(-2.08%)
May 17, 2006 27.50 25.00 24.90 25.00 20,100 -2.50(-9.09%)
May 16, 2006 27.50 27.50 27.50 27.50 700 -0.25(-0.90%)
May 15, 2006 27.75 28.05 27.75 27.75 400 -3.50(-11.20%)
May 12, 2006 31.25 31.25 31.25 31.25 400 -1.75(-5.30%)
May 11, 2006 33.00 33.00 33.00 33.00 300 +0.05(+0.15%)
May 10, 2006 32.95 32.95 32.70 32.95 1,000 +0.05(+0.15%)
May 09, 2006 32.90 32.90 32.90 32.90 700 +0.15(+0.46%)
May 08, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
May 05, 2006 32.75 32.75 32.50 32.75 300 +0.40(+1.24%)
May 04, 2006 32.35 32.35 31.50 32.35 400 +1.35(+4.35%)
May 03, 2006 31.00 31.20 31.00 31.00 1,100 -0.75(-2.36%)
May 02, 2006 31.75 32.70 31.75 31.75 855 +2.50(+8.55%)
May 01, 2006 29.25 29.25 29.25 29.25 400 +0.25(+0.86%)
Apr 28, 2006 29.00 29.00 29.00 29.00 0 +1.80(+6.62%)
Apr 27, 2006 27.20 27.20 27.20 27.20 500 -0.80(-2.86%)
Apr 26, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Apr 25, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Apr 24, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Apr 21, 2006 28.25 28.00 28.00 28.00 500 -0.25(-0.88%)
Apr 20, 2006 28.75 28.25 28.25 28.25 600 -0.50(-1.74%)
Apr 19, 2006 27.50 28.75 28.75 28.75 940 +1.25(+4.55%)
Apr 18, 2006 27.50 27.50 27.50 27.50 500 +2.25(+8.91%)
Apr 17, 2006 25.25 25.25 25.25 25.25 100 +0.00(+0.00%)
Apr 13, 2006 25.25 25.25 25.25 25.25 3,360 +0.00(+0.00%)
Apr 12, 2006 26.75 25.62 25.25 25.25 8,710 -1.50(-5.61%)
Apr 11, 2006 26.75 26.75 26.75 26.75 1,302 +0.55(+2.10%)
Apr 10, 2006 26.20 26.20 26.20 26.20 5,000 +0.65(+2.54%)
Apr 07, 2006 25.55 25.55 25.55 25.55 360 -2.10(-7.59%)
Apr 06, 2006 27.65 27.65 27.65 27.65 400 +0.90(+3.36%)
Apr 05, 2006 26.75 26.75 26.28 26.75 229,760 +0.60(+2.29%)
Apr 04, 2006 26.15 26.15 26.01 26.15 565,100 +1.40(+5.66%)
Apr 03, 2006 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Mar 31, 2006 24.75 24.75 24.75 24.75 100 +0.40(+1.64%)
Mar 30, 2006 24.35 24.38 24.35 24.35 5,600 +1.75(+7.74%)
Mar 29, 2006 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Mar 28, 2006 22.20 22.60 22.60 22.60 300 +0.40(+1.80%)
Mar 27, 2006 22.20 22.20 21.70 22.20 750 -0.35(-1.55%)
Mar 24, 2006 22.20 22.55 22.50 22.55 684 +1.80(+8.67%)
Mar 21, 2006 20.75 20.80 20.75 20.75 525 +0.00(+0.00%)
Mar 20, 2006 20.75 20.75 20.75 20.75 500 +0.95(+4.80%)
Mar 17, 2006 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Mar 16, 2006 19.80 19.80 19.80 19.80 450 -0.20(-1.00%)
Mar 15, 2006 18.15 20.00 20.00 20.00 165 +1.85(+10.19%)
Mar 14, 2006 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Mar 13, 2006 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Mar 10, 2006 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Mar 09, 2006 18.15 18.15 18.15 18.15 500 -1.70(-8.56%)
Mar 08, 2006 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Mar 07, 2006 19.85 19.85 19.85 19.85 0 +0.05(+0.25%)
Mar 06, 2006 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Mar 03, 2006 19.80 20.00 19.80 19.80 1,666 -0.10(-0.50%)
Mar 02, 2006 19.90 19.90 19.90 19.90 1,500 +0.55(+2.84%)
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.