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

$ 8.44   0.21 (+2.55%) Volume: 422.37k 6:30 PM EDT Sep 13, 2019
After Hours:  $ 8.44 0.00 (0.00%) Volume: 245 4:02 PM EDT Sep 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 8.43 8.465 8.38 8.44 422.37k 0.21 2.55% 8.44 3.56m 2,591
09/12/19 8.20 8.28 8.14 8.23 432.11k -0.03 -0.36% 8.23 3.56m 3,212
09/11/19 8.16 8.295 8.16 8.26 686.34k 0.24 2.99% 8.26 5.66m 3,425
09/10/19 7.90 8.12 7.90 8.02 892.84k 0.08 1.01% 8.02 7.18m 4,551
09/09/19 7.88 7.955 7.87 7.94 343.07k 0.04 0.51% 7.94 2.71m 2,082
09/06/19 7.85 7.94 7.85 7.90 304.72k 0.06 0.77% 7.90 2.41m 1,894
09/05/19 7.76 7.875 7.75 7.84 622.66k 0.19 2.48% 7.84 4.88m 3,450
09/04/19 7.59 7.68 7.56 7.65 494.74k 0.19 2.55% 7.65 3.78m 2,798
09/03/19 7.43 7.47 7.39 7.46 489.85k -0.40 -5.09% 7.46 3.64m 3,339
08/30/19 7.78 7.86 7.68 7.86 594.38k 0.31 4.11% 7.86 4.64m 3,513
08/29/19 7.52 7.58 7.48 7.55 568.22k 0.19 2.58% 7.55 4.29m 2,898
08/28/19 7.33 7.36 7.25 7.36 626.28k -0.23 -3.03% 7.36 4.58m 3,455
08/27/19 7.57 7.70 7.57 7.59 784.87k 0.19 2.57% 7.59 5.97m 4,140
08/26/19 7.49 7.49 7.35 7.40 398.27k -0.09 -1.20% 7.40 2.94m 2,716
08/23/19 7.54 7.74 7.48 7.49 1.13m 0.34 4.76% 7.49 8.59m 6,137
08/22/19 7.17 7.205 7.04 7.15 1.1m -0.59 -7.62% 7.15 7.83m 5,746
08/21/19 7.73 7.77 7.70 7.74 230.28k -0.06 -0.77% 7.74 1.78m 1,497
08/20/19 7.82 7.87 7.77 7.80 594.65k -0.14 -1.76% 7.80 4.64m 2,845
08/19/19 8.05 8.08 7.90 7.94 517.38k -0.08 -1.00% 7.94 4.12m 3,742
08/16/19 7.93 8.07 7.93 8.02 511k 0.12 1.52% 8.02 4.1m 2,969
08/15/19 7.91 7.99 7.84 7.90 567.85k 0.02 0.25% 7.90 4.49m 3,282