VEDL

Vedanta Historical Data

VEDL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 16.03 0.26 1.65% 16.09 16.19 15.9815 1,291,534
Jul 29 2021 15.77 1.19 8.16% 15.37 15.86 15.335 1,522,168
Jul 28 2021 14.58 0.49 3.48% 14.42 14.60 14.37 759,374
Jul 27 2021 14.09 -0.89 -5.94% 14.33 14.36 14.005 1,340,580
Jul 26 2021 14.98 0.57 3.96% 14.47 15.03 14.47 732,735
Jul 23 2021 14.41 0.27 1.91% 14.30 14.44 14.265 616,035
Jul 22 2021 14.14 0.08 0.57% 14.13 14.215 14.04 570,689
Jul 21 2021 14.06 0.31 2.25% 13.71 14.09 13.675 1,087,669
Jul 20 2021 13.75 -0.09 -0.65% 13.58 13.7972 13.50 746,233
Jul 19 2021 13.84 -0.52 -3.62% 14.03 14.04 13.73 1,460,351
Jul 16 2021 14.36 -0.08 -0.55% 14.53 14.575 14.30 1,117,623
Jul 15 2021 14.44 -0.10 -0.69% 14.40 14.57 14.39 420,990
Jul 14 2021 14.54 0.08 0.55% 14.62 14.78 14.48 635,712
Jul 13 2021 14.46 -0.22 -1.5% 14.52 14.575 14.42 511,284
Jul 12 2021 14.68 -0.17 -1.14% 14.57 14.75 14.431 553,467
Jul 09 2021 14.85 0.79 5.62% 14.53 14.98 14.52 1,029,135
Jul 08 2021 14.06 -0.52 -3.57% 14.03 14.075 13.88 1,135,215
Jul 07 2021 14.58 0.26 1.82% 14.50 14.645 14.365 698,564
Jul 06 2021 14.32 0.17 1.2% 14.39 14.48 14.25 1,261,431
Jul 05 2021 14.15 0.00 +0.00% 14.22 14.22 14.095 0
Jul 02 2021 14.15 -0.03 -0.21% 14.22 14.22 14.095 359,760
Jul 01 2021 14.18 -0.02 -0.14% 14.25 14.25 14.105 518,737
Jun 30 2021 14.20 -0.02 -0.14% 14.15 14.24 14.12 388,587
Jun 29 2021 14.22 -0.13 -0.91% 14.23 14.33 14.18 592,410
Jun 28 2021 14.35 0.15 1.06% 14.41 14.50 14.315 820,823
Jun 25 2021 14.20 0.43 3.12% 14.23 14.32 14.20 507,009
Jun 24 2021 13.77 0.03 0.22% 13.74 13.805 13.64 594,512
Jun 23 2021 13.74 0.02 0.15% 13.74 13.94 13.72 838,720
Jun 22 2021 13.72 -0.28 -2.0% 13.70 13.76 13.56 773,220
Jun 21 2021 14.00 0.63 4.71% 13.61 14.05 13.58 1,307,096
Jun 18 2021 13.37 -0.49 -3.54% 13.60 13.61 13.30 2,185,334
Jun 17 2021 13.86 -0.36 -2.53% 14.02 14.111 13.72 2,191,796
Jun 16 2021 14.22 -0.39 -2.67% 14.31 14.31 14.15 961,769
Jun 15 2021 14.61 -0.26 -1.75% 14.69 14.77 14.52 1,060,725
Jun 14 2021 14.87 -0.29 -1.91% 14.96 14.99 14.83 503,100
Jun 11 2021 15.16 0.33 2.23% 15.07 15.21 15.03 551,245
Jun 10 2021 14.83 0.13 0.88% 14.80 14.88 14.73 668,261
Jun 09 2021 14.70 -0.24 -1.61% 14.81 14.85 14.69 443,712
Jun 08 2021 14.94 -0.23 -1.52% 15.00 15.01 14.81 414,538
Jun 07 2021 15.17 -0.40 -2.57% 15.39 15.44 15.06 597,941
Jun 04 2021 15.57 0.51 3.39% 15.41 15.58 15.34 492,178
Jun 03 2021 15.06 -0.25 -1.63% 15.16 15.22 15.005 906,502
Jun 02 2021 15.31 0.27 1.8% 15.25 15.33 15.20 646,176
Jun 01 2021 15.04 0.21 1.42% 14.89 15.13 14.86 1,256,121
May 31 2021 14.83 0.00 +0.00% 14.74 14.90 14.58 0
May 28 2021 14.83 -0.06 -0.4% 14.74 14.90 14.58 756,205
May 27 2021 14.89 0.04 0.27% 14.95 15.0227 14.81 2,173,009
May 26 2021 14.85 -0.10 -0.67% 14.84 14.88 14.745 508,469
May 25 2021 14.95 -0.30 -1.97% 15.01 15.09 14.91 699,452
May 24 2021 15.25 0.40 2.69% 15.00 15.28 14.94 717,888
May 21 2021 14.85 -0.28 -1.85% 15.03 15.14 14.775 1,245,273
May 20 2021 15.13 -0.01 -0.07% 15.11 15.22 14.99 962,847
May 19 2021 15.14 -0.55 -3.51% 15.50 15.50 15.04 1,309,791
May 18 2021 15.69 0.39 2.55% 15.47 15.80 15.47 875,006
May 17 2021 15.30 0.23 1.53% 15.26 15.42 15.15 1,037,807
May 14 2021 15.07 -0.09 -0.59% 14.83 15.09 14.80 527,289
May 13 2021 15.16 0.02 0.13% 15.16 15.39 14.80 1,149,773
May 12 2021 15.14 -0.55 -3.51% 15.46 15.47 15.07 1,113,424
May 11 2021 15.69 -0.29 -1.81% 15.91 15.91 15.49 1,666,985
May 10 2021 15.98 0.25 1.59% 16.12 16.32 15.9289 1,487,145
May 07 2021 15.73 0.85 5.71% 15.43 15.76 15.36 904,280
May 06 2021 14.88 0.45 3.12% 14.61 14.91 14.53 1,015,017
May 05 2021 14.43 0.22 1.55% 14.49 14.58 14.375 1,641,226
May 04 2021 14.21 0.18 1.28% 14.05 14.25 14.035 1,110,493
May 03 2021 14.03 0.29 2.11% 14.02 14.08 13.85 572,018


Your Recent History
NYSE
VEDL
Vedanta
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.