Historical Data for Vedanta Limited American Depositary Shares (Each representing four equity shares) (VEDL)

$ 4.88   0.09 (+1.88%) Volume: 1.3m 6:30 PM EDT 29-May-2020
After Hours:  $ 4.88 0.00 (0.00%) Volume: 278.79k 6:46 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 4.86 5.00 4.81 4.88 1.02m 0.09 1.88% 4.88 4.99m 3,984
05/28/20 4.80 4.94 4.775 4.79 1.02m 0.02 0.42% 4.79 4.94m 4,474
05/27/20 4.78 4.82 4.67 4.77 1.44m 0.02 0.42% 4.77 6.83m 5,746
05/26/20 4.72 4.82 4.685 4.75 917.69k 0.06 1.28% 4.75 4.37m 4,538
05/22/20 4.76 4.7786 4.61 4.69 561.27k -0.14 -2.90% 4.69 2.62m 2,172
05/21/20 4.74 4.905 4.74 4.83 578.87k 0.12 2.55% 4.83 2.79m 3,590
05/20/20 4.77 4.785 4.69 4.71 857.69k -0.10 -2.08% 4.71 4.05m 4,450
05/19/20 4.83 4.885 4.69 4.81 959.22k -0.16 -3.22% 4.81 4.62m 4,683
05/18/20 4.93 5.03 4.87 4.97 925.53k 0.13 2.69% 4.97 4.6m 4,174
05/15/20 4.65 4.88 4.65 4.84 1.57m 0.11 2.33% 4.84 7.52m 7,223
05/14/20 4.58 4.73 4.51 4.73 2.54m 0.12 2.60% 4.73 11.7m 9,739
05/13/20 4.92 4.92 4.57 4.61 1.65m -0.37 -7.43% 4.61 7.75m 8,739
05/12/20 5.07 5.32 4.93 4.98 4.22m 0.85 20.58% 4.98 21.31m 19,300
05/11/20 4.18 4.25 4.08 4.13 894.92k -0.07 -1.67% 4.13 3.71m 3,833
05/08/20 4.18 4.215 4.14 4.20 948.07k 0.03 0.72% 4.20 3.96m 3,443
05/07/20 4.16 4.27 4.16 4.17 959.79k 0.06 1.46% 4.17 4.04m 5,162
05/06/20 4.16 4.21 4.04 4.11 1.26m -0.05 -1.20% 4.11 5.15m 4,114
05/05/20 4.12 4.27 4.10 4.16 912.42k -0.10 -2.35% 4.16 3.81m 4,611
05/04/20 4.21 4.345 4.185 4.26 743.5k -0.05 -1.16% 4.26 3.15m 4,334
05/01/20 4.32 4.40 4.16 4.31 1.55m -0.21 -4.65% 4.31 6.63m 5,382
04/30/20 4.65 4.67 4.33 4.52 1.72m 0.01 0.22% 4.52 7.69m 6,166