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 (%)
Mar 29, 2011 36.10 36.10 36.10 0 +0.45(+1.26%)
Mar 22, 2011 35.65 35.65 35.65 35.65 0 +0.35(+0.99%)
Mar 17, 2011 35.30 35.30 35.30 35.30 0 +0.06(+0.17%)
Mar 15, 2011 35.24 35.24 35.24 35.24 0 -3.01(-7.87%)
Mar 01, 2011 38.25 38.25 38.25 38.25 0 -0.75(-1.92%)
Feb 28, 2011 39.40 39.40 39.00 39.00 550 +1.45(+3.86%)
Feb 11, 2011 37.55 37.55 37.55 0 -0.85(-2.21%)
Feb 08, 2011 38.40 38.40 38.40 0 -0.10(-0.26%)
Feb 04, 2011 38.50 38.50 38.50 0 -0.05(-0.13%)
Feb 03, 2011 38.55 38.55 38.55 38.55 130 -0.05(-0.13%)
Feb 02, 2011 38.75 38.75 38.45 38.60 1,275 +0.60(+1.58%)
Jan 27, 2011 38.00 38.00 38.00 0 -0.98(-2.50%)
Jan 24, 2011 38.98 38.98 38.98 0 -0.77(-1.95%)
Jan 19, 2011 39.75 39.75 39.75 0 -0.45(-1.12%)
Jan 18, 2011 39.70 40.20 39.70 40.20 1,646 +1.05(+2.68%)
Jan 13, 2011 39.15 39.15 39.15 39.15 0 +1.75(+4.68%)
Jan 10, 2011 37.40 37.40 37.40 0 -1.05(-2.73%)
Jan 07, 2011 38.45 38.45 38.45 38.45 150 -1.55(-3.87%)
Jan 04, 2011 40.00 40.00 40.00 0 +0.55(+1.39%)
Jan 03, 2011 39.40 39.45 39.40 39.45 1,200 -0.18(-0.45%)
Dec 31, 2010 39.55 39.63 39.55 39.63 400 -0.12(-0.30%)
Dec 30, 2010 39.85 39.85 39.65 39.75 780 +0.76(+1.95%)
Dec 23, 2010 38.99 38.99 38.99 0 +0.69(+1.80%)
Dec 22, 2010 39.00 39.00 38.30 38.30 438 +0.35(+0.92%)
Dec 21, 2010 38.00 38.00 37.95 37.95 3,455 +0.65(+1.74%)
Dec 17, 2010 37.30 37.30 37.30 0 +2.55(+7.34%)
Dec 13, 2010 34.75 34.75 34.75 34.75 0 +0.00(+0.00%)
Dec 08, 2010 34.75 34.75 34.75 0 +1.45(+4.35%)
Dec 02, 2010 33.30 33.30 33.30 0 +1.59(+5.01%)
Dec 01, 2010 32.20 32.25 31.71 31.71 517 +0.06(+0.19%)
Nov 29, 2010 31.65 31.65 31.65 31.65 0 -3.35(-9.57%)
Nov 19, 2010 35.00 35.00 35.00 35.00 0 +0.44(+1.27%)
Nov 17, 2010 34.56 34.56 34.56 34.56 0 -2.04(-5.57%)
Nov 15, 2010 36.60 36.60 36.60 36.60 0 +0.08(+0.22%)
Nov 12, 2010 37.00 37.00 36.52 36.52 157,218 -1.23(-3.26%)
Nov 11, 2010 37.90 37.90 37.75 37.75 353 -1.05(-2.71%)
Nov 09, 2010 38.80 38.80 38.80 0 +2.85(+7.93%)
Nov 04, 2010 35.95 35.95 35.95 0 +2.00(+5.89%)
Nov 03, 2010 34.25 34.25 33.95 33.95 405 +0.70(+2.11%)
Nov 02, 2010 33.25 33.25 33.25 33.25 150 +0.00(+0.00%)
Nov 01, 2010 33.40 33.40 33.15 33.25 3,900 -0.10(-0.30%)
Oct 28, 2010 33.35 33.35 33.35 0 +0.48(+1.46%)
Oct 27, 2010 32.87 32.87 32.87 32.87 245 -2.83(-7.93%)
Oct 20, 2010 35.70 35.70 35.70 0 +1.20(+3.48%)
Oct 19, 2010 34.50 34.50 34.50 34.50 2,000 -1.55(-4.30%)
Oct 18, 2010 36.05 36.05 36.05 36.05 300 +0.95(+2.71%)
Oct 11, 2010 35.10 35.10 35.10 0 +0.05(+0.14%)
Oct 06, 2010 35.05 35.05 35.05 0 +1.10(+3.24%)
Sep 29, 2010 33.95 33.95 33.95 0 -2.05(-5.69%)
Sep 24, 2010 36.00 36.00 36.00 0 -0.15(-0.41%)
Sep 23, 2010 36.15 36.15 36.15 36.15 238 +0.95(+2.70%)
Sep 22, 2010 35.20 35.20 35.20 35.20 113 +2.40(+7.32%)
Sep 16, 2010 32.80 32.80 32.80 0 +2.10(+6.84%)
Sep 07, 2010 30.70 30.70 30.70 0 -0.55(-1.76%)
Sep 02, 2010 31.25 31.25 31.25 465 +2.15(+7.39%)
Aug 31, 2010 29.10 29.10 29.10 0 +0.50(+1.75%)
Aug 27, 2010 28.60 28.60 28.60 0 -0.80(-2.72%)
Aug 24, 2010 29.40 29.40 29.40 0 -2.65(-8.27%)
Aug 20, 2010 32.05 32.05 32.05 0 -2.25(-6.56%)
Aug 12, 2010 34.30 34.30 34.30 0 -5.45(-13.71%)
Aug 10, 2010 39.75 39.75 39.75 0 -1.25(-3.05%)
Aug 09, 2010 41.00 41.00 41.00 41.00 998 +0.00(+0.00%)
Aug 04, 2010 41.00 41.00 41.00 0 +3.10(+8.18%)
Jul 30, 2010 37.90 37.90 37.90 0 -0.60(-1.56%)
Jul 29, 2010 38.50 38.50 38.50 38.50 266 +3.35(+9.53%)
Jul 20, 2010 35.15 35.15 35.15 0 +1.90(+5.71%)
Jul 16, 2010 33.25 33.25 33.25 0 +0.75(+2.31%)
Jul 07, 2010 32.50 32.50 32.50 32.50 0 -1.45(-4.27%)
Jul 06, 2010 33.95 33.95 33.95 33.95 210 -0.68(-1.96%)
Jun 17, 2010 34.63 34.63 34.63 0 +0.43(+1.26%)
Jun 16, 2010 34.20 34.20 34.20 34.20 1,350 +3.95(+13.06%)
May 20, 2010 30.25 30.25 30.25 0 -2.50(-7.63%)
May 19, 2010 32.75 32.75 32.75 32.75 100 -2.95(-8.26%)
May 14, 2010 35.70 35.70 35.70 0 -1.30(-3.51%)
May 13, 2010 37.72 37.72 37.00 37.00 3,000 -1.95(-5.01%)
Apr 30, 2010 38.95 38.95 38.95 0 -1.80(-4.42%)
Apr 28, 2010 40.75 40.75 40.75 40.75 0 -3.66(-8.23%)
Apr 16, 2010 44.41 44.41 44.41 44.41 0 -0.24(-0.55%)
Apr 07, 2010 44.65 44.65 44.65 44.65 0 +1.30(+3.00%)
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.