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 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%)
Mar 01, 2006 19.35 19.60 19.35 19.35 2,100 +1.55(+8.71%)
Feb 28, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Feb 27, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Feb 24, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Feb 23, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Feb 22, 2006 17.80 17.80 17.80 17.80 1,297 +0.00(+0.00%)
Feb 21, 2006 17.80 17.80 17.80 17.80 3,118 +0.00(+0.00%)
Feb 17, 2006 17.80 17.80 17.80 17.80 48,840 +1.10(+6.59%)
Feb 15, 2006 16.70 16.70 16.70 16.70 120 -0.35(-2.05%)
Feb 14, 2006 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Feb 13, 2006 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Feb 10, 2006 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Feb 09, 2006 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Feb 08, 2006 17.05 17.05 17.05 17.05 500 -0.10(-0.58%)
Feb 07, 2006 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Feb 06, 2006 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Feb 03, 2006 17.15 17.30 17.15 17.15 220 -0.05(-0.29%)
Feb 02, 2006 17.20 17.20 17.20 17.20 1,000 -0.40(-2.27%)
Feb 01, 2006 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Jan 31, 2006 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Jan 30, 2006 17.60 17.60 17.60 17.60 600 -0.40(-2.22%)
Jan 27, 2006 18.00 18.00 18.00 18.00 500 -0.10(-0.55%)
Jan 26, 2006 18.10 18.10 18.10 18.10 900 +0.71(+4.08%)
Jan 25, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 24, 2006 17.39 17.39 17.39 17.39 7,000 +0.09(+0.52%)
Jan 23, 2006 17.30 17.30 17.30 17.30 590 -1.15(-6.23%)
Jan 20, 2006 18.45 18.45 18.45 18.45 600 -0.03(-0.16%)
Jan 19, 2006 18.48 18.48 18.48 18.48 500 +1.08(+6.21%)
Jan 18, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Jan 17, 2006 17.40 17.40 17.40 17.40 12,000 +2.45(+16.39%)
Jan 13, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jan 12, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jan 11, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jan 10, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jan 09, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jan 06, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jan 05, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jan 04, 2006 14.95 14.95 14.95 14.95 250 +0.00(+0.00%)
Jan 03, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Dec 30, 2005 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Dec 29, 2005 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Dec 28, 2005 14.95 14.95 14.95 14.95 600 -0.05(-0.33%)
Dec 23, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 22, 2005 14.92 15.00 15.00 15.00 145 +0.08(+0.54%)
Dec 21, 2005 14.92 14.92 14.92 14.92 0 +0.00(+0.00%)
Dec 20, 2005 14.92 14.92 14.92 14.92 0 +0.00(+0.00%)
Dec 19, 2005 14.92 14.92 14.92 14.92 0 +0.00(+0.00%)
Dec 16, 2005 14.92 14.92 14.92 14.92 0 +0.00(+0.00%)
Dec 15, 2005 14.92 14.92 14.92 14.92 800 +1.67(+12.60%)
Dec 14, 2005 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Dec 13, 2005 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Dec 12, 2005 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Dec 09, 2005 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Dec 08, 2005 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Dec 07, 2005 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Dec 06, 2005 13.25 13.25 13.25 13.25 500 +1.15(+9.50%)
Dec 05, 2005 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Dec 02, 2005 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Dec 01, 2005 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Nov 30, 2005 12.10 12.10 12.10 12.10 100 +0.60(+5.22%)
Nov 29, 2005 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 28, 2005 11.50 11.50 11.50 4,954 +0.00(+0.00%)
Nov 25, 2005 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 23, 2005 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 22, 2005 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 21, 2005 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 18, 2005 11.50 11.50 11.50 11.50 100 +0.33(+2.94%)
Nov 17, 2005 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Nov 16, 2005 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Nov 15, 2005 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Nov 14, 2005 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Nov 11, 2005 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Nov 10, 2005 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Nov 09, 2005 11.17 11.17 11.17 11.17 235 +0.22(+2.03%)
Nov 08, 2005 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Nov 07, 2005 10.95 10.95 10.95 10.95 135 +0.45(+4.29%)
Nov 04, 2005 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 03, 2005 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 02, 2005 10.50 10.50 10.50 10.50 100 +0.55(+5.53%)
Nov 01, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Oct 31, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Oct 28, 2005 9.950 9.950 9.950 3,529 +0.00(+0.00%)
Oct 27, 2005 9.950 9.950 9.950 3,614 +0.00(+0.00%)
Oct 26, 2005 9.950 9.950 9.950 9,855 +0.00(+0.00%)
Oct 25, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Oct 24, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Oct 21, 2005 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Oct 20, 2005 9.950 9.950 9.950 9.950 100 -0.05(-0.50%)
Oct 19, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 18, 2005 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 17, 2005 10.00 10.00 10.00 10.00 1,000 +0.25(+2.56%)
Oct 14, 2005 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 13, 2005 10.50 9.750 9.750 9.750 500 -0.75(-7.14%)
Oct 12, 2005 10.50 10.50 10.50 10.50 300 -0.60(-5.41%)
Oct 11, 2005 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 10, 2005 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 07, 2005 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 06, 2005 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 05, 2005 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 04, 2005 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 03, 2005 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Sep 30, 2005 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Sep 29, 2005 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Sep 28, 2005 11.10 11.10 11.10 11.10 500 -0.25(-2.20%)
Sep 27, 2005 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Sep 26, 2005 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Sep 23, 2005 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Sep 22, 2005 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Sep 21, 2005 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Sep 20, 2005 11.35 11.35 11.35 11.35 100 +0.77(+7.27%)
Sep 19, 2005 10.58 10.58 10.58 10.58 0 +0.00(+0.00%)
Sep 16, 2005 10.58 10.58 10.58 10.58 0 +0.00(+0.00%)
Sep 15, 2005 10.58 10.58 10.58 10.58 0 +0.00(+0.00%)
Sep 14, 2005 10.58 10.58 10.58 10.58 10,000 +0.00(+0.00%)
Sep 13, 2005 10.58 10.58 10.58 10.58 25,000 +0.68(+6.88%)
Sep 12, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 09, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 08, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 07, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 06, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 02, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 01, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 31, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 30, 2005 9.900 9.900 9.900 9.900 10,000 -0.25(-2.46%)
Aug 29, 2005 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Aug 26, 2005 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Aug 25, 2005 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Aug 24, 2005 10.15 10.15 10.15 10.15 2,000 -0.65(-6.02%)
Aug 23, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 22, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 19, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 18, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 17, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 16, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 15, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 12, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 11, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 10, 2005 10.80 10.80 10.80 10.80 1,292 +0.90(+9.09%)
Aug 09, 2005 9.900 9.900 9.900 9.900 4,500 +0.00(+0.00%)
Aug 08, 2005 9.900 9.900 9.900 9.900 4,500 +0.00(+0.00%)
Aug 05, 2005 9.900 9.900 9.900 9.900 4,500 +0.00(+0.00%)
Aug 04, 2005 9.900 9.900 9.900 9.900 4,500 +0.00(+0.00%)
Aug 03, 2005 9.900 9.900 9.900 9.900 4,500 +0.00(+0.00%)
Aug 02, 2005 9.900 9.900 9.900 9.900 4,500 +0.00(+0.00%)
Aug 01, 2005 9.900 9.900 9.900 9.900 4,500 +0.10(+1.02%)
Jul 29, 2005 9.800 9.800 9.800 9.800 10,000 +0.00(+0.00%)
Jul 28, 2005 9.800 9.800 9.800 9.800 10,000 +0.31(+3.22%)
Jul 27, 2005 9.494 9.498 9.494 9.494 9,630 -0.01(-0.15%)
Jul 26, 2005 9.508 9.530 9.495 9.508 5,320 +0.36(+3.91%)
Jul 25, 2005 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Jul 22, 2005 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Jul 21, 2005 9.150 9.150 9.150 9.150 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.