|
 VEDANTA RESOURCES - [Ticker: VED.L] |     | | Last Trade | 832.60 | Last Trade Time | 2018-09-28 - 00:00:00 | | Variation | +7.20 (+1.01%) | Open | 824.60 | | High | 838.00 | Low | 824.60 | | Volume | 162,102 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 807.00 x 22,400 - 960.00 x 40,000 | | Former Close | 825.40 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VED.L quotes from 2000-01-01 to 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-16 | 319,600 | 1,424.00 | 1,483.00 | 1,417.00 | 1,468.39 | 00:00:00 | | 2009-07-17 | 304,700 | 1,460.00 | 1,520.00 | 1,455.00 | 1,502.00 | 00:00:00 | | 2009-07-20 | 207,300 | 1,523.00 | 1,560.00 | 1,515.00 | 1,541.41 | 00:00:00 | | 2009-07-21 | 628,500 | 1,526.00 | 1,585.00 | 1,515.00 | 1,568.00 | 00:00:00 | | 2009-07-22 | 268,100 | 1,581.00 | 1,592.00 | 1,531.00 | 1,553.00 | 00:00:00 | | 2009-07-23 | 760,500 | 1,596.00 | 1,715.00 | 1,592.00 | 1,641.34 | 00:00:00 | | 2009-07-24 | 185,900 | 1,697.00 | 1,738.00 | 1,653.00 | 1,685.33 | 00:00:00 | | 2009-07-27 | 178,900 | 1,715.00 | 1,738.00 | 1,687.00 | 1,695.40 | 00:00:00 | | 2009-07-28 | 287,600 | 1,718.00 | 1,745.00 | 1,643.00 | 1,655.00 | 00:00:00 | | 2009-07-29 | 230,900 | 1,640.00 | 1,685.00 | 1,621.00 | 1,630.00 | 00:00:00 | | 2009-07-30 | 347,900 | 1,648.00 | 1,754.00 | 1,631.00 | 1,744.00 | 00:00:00 | | 2009-07-31 | 707,400 | 1,753.00 | 1,772.00 | 1,726.00 | 1,764.00 | 00:00:00 | | 2009-08-03 | 232,700 | 1,764.00 | 1,876.00 | 1,757.00 | 1,869.00 | 00:00:00 | | 2009-08-04 | 332,500 | 1,844.00 | 1,893.00 | 1,823.00 | 1,847.00 | 00:00:00 | | 2009-08-05 | 425,500 | 1,877.00 | 1,920.00 | 1,828.00 | 1,865.00 | 00:00:00 | | 2009-08-06 | 167,200 | 1,893.00 | 1,910.00 | 1,834.00 | 1,860.00 | 00:00:00 | | 2009-08-07 | 1,982,800 | 1,850.00 | 1,856.00 | 1,765.00 | 1,825.00 | 00:00:00 | | 2009-08-10 | 216,100 | 1,832.00 | 1,836.00 | 1,779.00 | 1,845.90 | 00:00:00 | | 2009-08-11 | 329,800 | 1,809.00 | 1,822.00 | 1,730.00 | 1,745.00 | 00:00:00 | | 2009-08-12 | 361,300 | 1,743.00 | 1,768.00 | 1,701.00 | 1,747.00 | 00:00:00 | | 2009-08-13 | 255,300 | 1,760.00 | 1,849.00 | 1,745.00 | 1,808.00 | 00:00:00 | | 2009-08-14 | 317,000 | 1,803.00 | 1,898.00 | 1,784.00 | 1,796.00 | 00:00:00 | | 2009-08-17 | 638,500 | 1,774.00 | 1,777.00 | 1,705.00 | 1,721.00 | 00:00:00 | | 2009-08-18 | 526,600 | 1,727.00 | 1,755.00 | 1,668.00 | 1,690.00 | 00:00:00 | | 2009-08-19 | 356,100 | 1,670.00 | 1,709.00 | 1,636.00 | 1,688.00 | 00:00:00 | | 2009-08-20 | 238,400 | 1,743.00 | 1,774.00 | 1,730.00 | 1,749.00 | 00:00:00 | | 2009-08-21 | 168,400 | 1,737.00 | 1,819.00 | 1,733.00 | 1,800.00 | 00:00:00 | | 2009-08-24 | 1,550,800 | 1,840.00 | 1,881.00 | 1,828.00 | 1,870.00 | 00:00:00 | | 2009-08-25 | 1,515,000 | 1,846.00 | 1,895.00 | 1,823.00 | 1,875.00 | 00:00:00 | | 2009-08-26 | 1,330,700 | 1,875.00 | 1,901.00 | 1,820.00 | 1,830.00 | 00:00:00 | | 2009-08-27 | 1,313,900 | 1,813.00 | 1,861.00 | 1,754.00 | 1,768.00 | 00:00:00 | | 2009-08-28 | 1,233,200 | 1,799.00 | 1,839.00 | 1,778.00 | 1,814.79 | 00:00:00 | | 2009-09-01 | 2,452,900 | 1,800.00 | 1,817.00 | 1,686.00 | 1,698.00 | 00:00:00 | | 2009-09-02 | 3,679,700 | 1,700.00 | 1,700.00 | 1,616.00 | 1,631.00 | 00:00:00 | | 2009-09-03 | 1,913,900 | 1,654.00 | 1,723.00 | 1,642.00 | 1,695.00 | 00:00:00 | | 2009-09-04 | 1,763,700 | 1,704.00 | 1,755.00 | 1,704.00 | 1,742.00 | 00:00:00 | | 2009-09-07 | 978,700 | 1,767.00 | 1,798.00 | 1,761.00 | 1,789.00 | 00:00:00 | | 2009-09-08 | 1,793,700 | 1,808.00 | 1,872.00 | 1,808.00 | 1,849.00 | 00:00:00 | | 2009-09-09 | 1,479,100 | 1,832.00 | 1,899.00 | 1,812.00 | 1,884.00 | 00:00:00 | | 2009-09-10 | 2,285,700 | 1,899.00 | 1,916.00 | 1,831.00 | 1,890.00 | 00:00:00 | | 2009-09-11 | 2,687,200 | 1,898.00 | 1,954.00 | 1,886.00 | 1,932.00 | 00:00:00 | | 2009-09-14 | 1,522,300 | 1,872.00 | 1,907.00 | 1,860.00 | 1,895.00 | 00:00:00 | | 2009-09-15 | 1,137,200 | 1,909.00 | 1,941.00 | 1,860.00 | 1,926.00 | 00:00:00 | | 2009-09-16 | 1,732,600 | 1,947.00 | 2,013.00 | 1,942.00 | 2,004.00 | 00:00:00 | | 2009-09-17 | 1,692,800 | 2,019.00 | 2,053.00 | 2,010.00 | 2,025.00 | 00:00:00 | | 2009-09-18 | 1,433,900 | 1,996.00 | 2,051.00 | 1,993.00 | 2,010.00 | 00:00:00 | | 2009-09-21 | 1,618,500 | 1,959.00 | 1,988.00 | 1,926.00 | 1,940.00 | 00:00:00 | | 2009-09-22 | 1,191,100 | 1,942.00 | 2,017.00 | 1,942.00 | 1,976.00 | 00:00:00 | | 2009-09-23 | 1,135,500 | 1,987.00 | 2,016.00 | 1,948.00 | 1,960.00 | 00:00:00 | | 2009-09-24 | 2,077,300 | 1,944.00 | 2,024.00 | 1,930.00 | 1,941.00 | 00:00:00 | | 2009-09-25 | 2,020,700 | 1,939.00 | 1,957.00 | 1,879.00 | 1,882.00 | 00:00:00 | | 2009-09-28 | 2,600,800 | 1,872.00 | 1,903.00 | 1,824.00 | 1,890.00 | 00:00:00 | | 2009-09-29 | 1,460,200 | 1,892.00 | 1,932.00 | 1,850.00 | 1,919.00 | 00:00:00 | | 2009-09-30 | 1,647,000 | 1,932.00 | 1,946.00 | 1,863.00 | 1,902.00 | 00:00:00 | | 2009-10-01 | 3,979,400 | 1,946.00 | 2,035.00 | 1,923.00 | 1,948.00 | 00:00:00 | | 2009-10-02 | 2,234,400 | 1,922.00 | 1,946.00 | 1,821.00 | 1,877.00 | 00:00:00 | | 2009-10-05 | 1,832,800 | 1,909.00 | 1,940.00 | 1,883.00 | 1,912.00 | 00:00:00 | | 2009-10-06 | 3,794,700 | 1,928.00 | 2,096.00 | 1,928.00 | 2,086.00 | 00:00:00 | | 2009-10-07 | 2,003,600 | 2,076.00 | 2,127.00 | 2,054.00 | 2,105.00 | 00:00:00 | | 2009-10-08 | 3,387,600 | 2,161.00 | 2,260.00 | 2,141.00 | 2,190.00 | 00:00:00 | | 2009-10-09 | 2,280,000 | 2,184.00 | 2,191.00 | 2,101.00 | 2,162.00 | 00:00:00 | | 2009-10-12 | 990,300 | 2,189.00 | 2,248.00 | 2,161.00 | 2,223.00 | 00:00:00 | | 2009-10-13 | 1,581,700 | 2,234.00 | 2,271.00 | 2,190.00 | 2,218.00 | 00:00:00 | | 2009-10-14 | 3,583,900 | 2,270.00 | 2,394.00 | 2,270.00 | 2,389.00 | 00:00:00 | | 2009-10-15 | 1,897,300 | 2,351.00 | 2,388.00 | 2,329.00 | 2,369.00 | 00:00:00 | | 2009-10-16 | 1,476,300 | 2,384.00 | 2,388.00 | 2,284.00 | 2,312.00 | 00:00:00 | | 2009-10-19 | 1,280,600 | 2,334.00 | 2,392.00 | 2,334.00 | 2,389.00 | 00:00:00 | | 2009-10-20 | 1,280,900 | 2,406.00 | 2,420.00 | 2,331.00 | 2,335.00 | 00:00:00 | | 2009-10-21 | 2,330,800 | 2,350.00 | 2,350.00 | 2,259.00 | 2,308.00 | 00:00:00 | | 2009-10-22 | 1,428,000 | 2,259.00 | 2,312.00 | 2,231.00 | 2,286.00 | 00:00:00 | | 2009-10-23 | 1,858,700 | 2,332.00 | 2,396.00 | 2,322.00 | 2,358.00 | 00:00:00 | | 2009-10-26 | 1,674,900 | 2,362.00 | 2,401.00 | 2,302.00 | 2,333.00 | 00:00:00 | | 2009-10-27 | 4,148,300 | 2,261.00 | 2,291.00 | 2,192.00 | 2,215.00 | 00:00:00 | | 2009-10-28 | 2,693,400 | 2,201.00 | 2,206.00 | 2,080.00 | 2,121.00 | 00:00:00 | | 2009-10-29 | 2,409,800 | 2,098.00 | 2,226.00 | 2,052.00 | 2,218.00 | 00:00:00 | | 2009-10-30 | 2,310,800 | 2,237.00 | 2,277.00 | 2,072.00 | 2,093.00 | 00:00:00 | | 2009-11-02 | 2,098,600 | 2,102.00 | 2,198.00 | 2,073.00 | 2,175.30 | 00:00:00 | | 2009-11-03 | 1,587,900 | 2,141.00 | 2,184.00 | 2,094.00 | 2,174.00 | 00:00:00 | | 2009-11-04 | 2,208,100 | 2,201.00 | 2,300.00 | 2,191.00 | 2,290.00 | 00:00:00 | | 2009-11-05 | 2,274,800 | 2,224.00 | 2,266.00 | 2,160.00 | 2,242.00 | 00:00:00 | | 2009-11-06 | 1,298,800 | 2,238.00 | 2,285.00 | 2,189.00 | 2,263.00 | 00:00:00 | | 2009-11-09 | 1,798,200 | 2,280.00 | 2,385.00 | 2,276.00 | 2,367.00 | 00:00:00 | | 2009-11-10 | 1,281,600 | 2,365.00 | 2,376.00 | 2,318.00 | 2,330.00 | 00:00:00 | | 2009-11-11 | 1,332,000 | 2,377.00 | 2,440.00 | 2,369.00 | 2,415.00 | 00:00:00 | | 2009-11-12 | 1,595,689 | 2,400.00 | 2,420.00 | 2,351.00 | 2,389.00 | 00:00:00 | | 2009-11-13 | 2,094,100 | 2,399.00 | 2,399.00 | 2,303.00 | 2,330.00 | 00:00:00 | | 2009-11-16 | 2,599,800 | 2,381.00 | 2,422.00 | 2,344.00 | 2,392.00 | 00:00:00 | | 2009-11-17 | 1,239,900 | 2,362.00 | 2,398.00 | 2,344.00 | 2,390.00 | 00:00:00 | | 2009-11-18 | 1,937,400 | 2,408.00 | 2,468.00 | 2,400.00 | 2,435.00 | 00:00:00 | | 2009-11-19 | 1,326,900 | 2,440.00 | 2,440.00 | 2,355.00 | 2,375.00 | 00:00:00 | | 2009-11-20 | 1,272,000 | 2,396.00 | 2,426.00 | 2,326.00 | 2,361.00 | 00:00:00 | | 2009-11-23 | 1,267,300 | 2,408.00 | 2,450.00 | 2,391.00 | 2,419.00 | 00:00:00 | | 2009-11-24 | 1,516,000 | 2,385.00 | 2,419.00 | 2,350.00 | 2,355.00 | 00:00:00 | | 2009-11-25 | 1,418,000 | 2,385.00 | 2,390.00 | 2,350.00 | 2,357.00 | 00:00:00 | | 2009-11-26 | 1,526,200 | 2,340.00 | 2,340.00 | 2,234.00 | 2,236.00 | 00:00:00 | | 2009-11-27 | 1,639,700 | 2,177.00 | 2,329.00 | 2,162.00 | 2,305.00 | 00:00:00 | | 2009-11-30 | 1,581,700 | 2,308.00 | 2,346.00 | 2,262.00 | 2,304.00 | 00:00:00 | | 2009-12-01 | 1,633,400 | 2,330.00 | 2,386.00 | 2,330.00 | 2,386.00 | 00:00:00 | | 2009-12-02 | 2,052,400 | 2,438.00 | 2,469.00 | 2,414.00 | 2,445.00 | 00:00:00 | | 2009-12-03 | 1,963,126 | 2,462.00 | 2,500.00 | 2,436.00 | 2,450.00 | 00:00:00 | | 2009-12-04 | 1,460,800 | 2,420.00 | 2,510.00 | 2,392.00 | 2,505.00 | 00:00:00 | | 2009-12-07 | 1,347,700 | 2,405.00 | 2,435.00 | 2,353.00 | 2,407.00 | 00:00:00 | | 2009-12-08 | 1,382,522 | 2,388.00 | 2,449.00 | 2,354.00 | 2,366.00 | 00:00:00 | | 2009-12-09 | 1,664,500 | 2,354.00 | 2,365.00 | 2,282.00 | 2,330.00 | 00:00:00 | | 2009-12-10 | 1,084,979 | 2,324.00 | 2,353.00 | 2,303.00 | 2,315.00 | 00:00:00 | | 2009-12-11 | 1,713,800 | 2,315.00 | 2,414.00 | 2,312.00 | 2,390.00 | 00:00:00 | | 2009-12-14 | 1,051,700 | 2,409.00 | 2,453.00 | 2,409.00 | 2,432.00 | 00:00:00 | | 2009-12-15 | 1,229,100 | 2,449.00 | 2,462.00 | 2,372.00 | 2,413.00 | 00:00:00 | | 2009-12-16 | 1,111,421 | 2,421.00 | 2,457.00 | 2,397.00 | 2,430.00 | 00:00:00 | | 2009-12-17 | 1,041,837 | 2,407.00 | 2,435.00 | 2,368.00 | 2,381.00 | 00:00:00 | | 2009-12-18 | 1,589,626 | 2,374.00 | 2,446.00 | 2,367.00 | 2,399.00 | 00:00:00 | | 2009-12-21 | 1,229,462 | 2,406.00 | 2,475.00 | 2,406.00 | 2,454.00 | 00:00:00 | | 2009-12-22 | 780,844 | 2,456.00 | 2,492.00 | 2,423.00 | 2,451.00 | 00:00:00 | | 2009-12-23 | 1,227,076 | 2,469.00 | 2,517.00 | 2,462.00 | 2,517.00 | 00:00:00 | | 2009-12-24 | 224,203 | 2,530.00 | 2,553.00 | 2,514.00 | 2,540.00 | 00:00:00 | | 2009-12-29 | 791,227 | 2,560.00 | 2,634.00 | 2,553.00 | 2,620.00 | 00:00:00 | | 2009-12-30 | 623,186 | 2,605.00 | 2,633.00 | 2,587.00 | 2,610.00 | 00:00:00 | | 2009-12-31 | 123,731 | 2,611.00 | 2,631.00 | 2,611.00 | 2,611.00 | 00:00:00 | | 2010-01-04 | 1,444,372 | 2,629.00 | 2,736.00 | 2,597.00 | 2,736.00 | 00:00:00 | | 2010-01-05 | 1,423,711 | 2,729.00 | 2,783.00 | 2,710.00 | 2,754.00 | 00:00:00 | | 2010-01-06 | 1,599,106 | 2,764.00 | 2,834.00 | 2,733.00 | 2,830.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
