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

$ 9.83   0.36 (+3.80%) Volume: 447.62k 4:02 PM EDT Jul 22, 2019
After Hours:  $ 9.83 0.00 (0.00%) Volume: 16.8k 4:27 PM EDT Jul 22, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/22/19 9.79 9.845 9.79 9.83 447.62k 0.36 3.80% 9.83 4.4m 2,740
07/19/19 9.50 9.54 9.46 9.47 596.8k -0.13 -1.35% 9.47 5.67m 3,820
07/18/19 9.58 9.64 9.47 9.60 737.37k -0.21 -2.14% 9.60 7.06m 4,193
07/17/19 9.88 9.90 9.81 9.81 317.42k 0.00 0.00% 9.81 3.13m 2,200
07/16/19 9.76 9.84 9.75 9.81 417.29k 0.04 0.41% 9.81 4.09m 2,617
07/15/19 9.81 9.84 9.75 9.77 424.1k -0.06 -0.61% 9.77 4.15m 2,905
07/12/19 9.80 9.92 9.80 9.83 455.98k 0.16 1.65% 9.83 4.49m 3,312
07/11/19 9.54 9.71 9.52 9.67 551.45k 0.20 2.11% 9.67 5.32m 3,454
07/10/19 9.53 9.5627 9.44 9.47 493.08k -0.04 -0.42% 9.47 4.68m 3,348
07/09/19 9.55 9.55 9.46 9.51 385.11k -0.01 -0.11% 9.51 3.66m 2,766
07/08/19 9.61 9.62 9.52 9.52 355.53k -0.16 -1.65% 9.52 3.4m 2,544
07/05/19 9.65 9.715 9.58 9.68 486.53k -0.35 -3.49% 9.68 4.7m 2,929
07/03/19 10.06 10.07 9.97 10.03 240.31k -0.08 -0.79% 10.03 2.41m 2,010
07/02/19 10.19 10.22 10.09 10.11 279.95k -0.01 -0.10% 10.11 2.83m 2,035
07/01/19 10.19 10.22 10.08 10.12 276.71k -0.05 -0.49% 10.12 2.8m 1,860
06/28/19 10.10 10.2116 10.08 10.17 348.96k -0.09 -0.88% 10.17 3.54m 2,116
06/27/19 10.27 10.37 10.26 10.26 332.07k -0.13 -1.25% 10.26 3.42m 2,307
06/26/19 10.33 10.45 10.32 10.39 533.3k 0.57 5.80% 10.39 5.55m 3,932
06/25/19 9.88 9.95 9.80 9.82 402.98k -0.03 -0.30% 9.82 3.97m 2,657
06/24/19 9.85 9.89 9.80 9.85 717.11k -0.15 -1.50% 9.85 7.06m 3,501