|
 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 | | 2011-11-29 | 929,600 | 993.00 | 1,006.00 | 965.00 | 997.50 | 00:00:00 | | 2011-11-30 | 1,770,300 | 987.00 | 1,075.00 | 957.00 | 1,062.00 | 00:00:00 | | 2011-12-01 | 1,414,000 | 1,056.00 | 1,082.00 | 1,032.00 | 1,054.00 | 00:00:00 | | 2011-12-02 | 1,019,800 | 1,068.00 | 1,106.00 | 1,063.34 | 1,086.00 | 00:00:00 | | 2011-12-05 | 863,200 | 1,114.00 | 1,124.00 | 1,092.00 | 1,111.00 | 00:00:00 | | 2011-12-06 | 849,100 | 1,096.00 | 1,111.00 | 1,074.48 | 1,086.00 | 00:00:00 | | 2011-12-07 | 1,287,500 | 1,105.00 | 1,123.00 | 1,071.00 | 1,099.00 | 00:00:00 | | 2011-12-08 | 1,686,000 | 1,112.00 | 1,133.00 | 1,084.00 | 1,091.00 | 00:00:00 | | 2011-12-09 | 926,200 | 1,075.00 | 1,121.00 | 1,075.00 | 1,112.00 | 00:00:00 | | 2011-12-12 | 1,136,300 | 1,118.00 | 1,120.00 | 1,065.00 | 1,065.00 | 00:00:00 | | 2011-12-13 | 1,572,200 | 1,063.00 | 1,137.30 | 1,063.00 | 1,101.00 | 00:00:00 | | 2011-12-14 | 1,282,800 | 1,088.00 | 1,105.00 | 1,065.00 | 1,065.00 | 00:00:00 | | 2011-12-15 | 918,200 | 1,066.00 | 1,113.00 | 1,061.00 | 1,081.00 | 00:00:00 | | 2011-12-16 | 1,877,700 | 1,095.00 | 1,107.78 | 1,085.00 | 1,085.00 | 00:00:00 | | 2011-12-19 | 768,500 | 1,071.00 | 1,084.00 | 1,039.00 | 1,046.00 | 00:00:00 | | 2011-12-20 | 844,500 | 1,038.00 | 1,078.00 | 1,034.00 | 1,070.00 | 00:00:00 | | 2011-12-21 | 1,070,200 | 1,087.00 | 1,097.00 | 1,032.84 | 1,042.00 | 00:00:00 | | 2011-12-22 | 1,317,400 | 1,042.00 | 1,059.00 | 1,000.00 | 1,017.00 | 00:00:00 | | 2011-12-23 | 304,200 | 1,029.00 | 1,029.00 | 1,008.00 | 1,019.00 | 00:00:00 | | 2011-12-28 | 845,800 | 1,013.00 | 1,028.00 | 1,001.00 | 1,011.00 | 00:00:00 | | 2011-12-29 | 581,000 | 1,008.00 | 1,016.00 | 985.50 | 1,005.00 | 00:00:00 | | 2011-12-30 | 169,500 | 1,006.00 | 1,016.00 | 989.73 | 1,015.00 | 00:00:00 | | 2012-01-03 | 1,378,800 | 1,041.00 | 1,068.00 | 1,011.00 | 1,066.00 | 00:00:00 | | 2012-01-04 | 793,200 | 1,066.00 | 1,074.00 | 1,030.00 | 1,040.00 | 00:00:00 | | 2012-01-05 | 1,847,600 | 1,038.00 | 1,051.01 | 977.50 | 985.50 | 00:00:00 | | 2012-01-06 | 959,200 | 988.00 | 1,024.62 | 988.00 | 1,006.00 | 00:00:00 | | 2012-01-09 | 1,065,700 | 1,013.00 | 1,017.00 | 977.50 | 978.00 | 00:00:00 | | 2012-01-10 | 1,131,300 | 994.00 | 1,043.51 | 989.50 | 1,027.00 | 00:00:00 | | 2012-01-11 | 1,078,200 | 1,011.00 | 1,041.00 | 1,009.00 | 1,016.00 | 00:00:00 | | 2012-01-12 | 1,762,700 | 1,018.00 | 1,096.00 | 1,016.00 | 1,064.00 | 00:00:00 | | 2012-01-13 | 1,877,100 | 1,079.00 | 1,121.75 | 1,060.65 | 1,085.00 | 00:00:00 | | 2012-01-16 | 940,900 | 1,084.00 | 1,084.00 | 1,050.00 | 1,074.00 | 00:00:00 | | 2012-01-17 | 1,079,600 | 1,101.00 | 1,107.00 | 1,074.50 | 1,079.00 | 00:00:00 | | 2012-01-18 | 1,561,600 | 1,076.00 | 1,093.57 | 1,054.20 | 1,070.00 | 00:00:00 | | 2012-01-19 | 1,502,400 | 1,070.00 | 1,102.00 | 1,070.00 | 1,095.00 | 00:00:00 | | 2012-01-20 | 1,542,900 | 1,093.00 | 1,149.00 | 1,079.00 | 1,146.00 | 00:00:00 | | 2012-01-23 | 1,767,000 | 1,144.00 | 1,184.00 | 1,138.00 | 1,178.00 | 00:00:00 | | 2012-01-24 | 782,400 | 1,166.00 | 1,177.00 | 1,141.00 | 1,159.00 | 00:00:00 | | 2012-01-25 | 1,005,700 | 1,155.00 | 1,175.41 | 1,139.00 | 1,152.00 | 00:00:00 | | 2012-01-26 | 2,407,100 | 1,165.00 | 1,253.18 | 1,149.46 | 1,252.00 | 00:00:00 | | 2012-01-27 | 1,357,500 | 1,234.00 | 1,258.00 | 1,217.00 | 1,226.00 | 00:00:00 | | 2012-01-30 | 1,183,000 | 1,213.00 | 1,226.37 | 1,168.00 | 1,176.00 | 00:00:00 | | 2012-01-31 | 1,796,100 | 1,204.00 | 1,226.00 | 1,186.80 | 1,195.00 | 00:00:00 | | 2012-02-01 | 1,543,500 | 1,204.00 | 1,283.00 | 1,196.00 | 1,251.00 | 00:00:00 | | 2012-02-02 | 1,631,900 | 1,264.00 | 1,329.00 | 1,257.00 | 1,323.00 | 00:00:00 | | 2012-02-03 | 1,251,300 | 1,315.00 | 1,381.30 | 1,297.00 | 1,359.00 | 00:00:00 | | 2012-02-06 | 1,029,700 | 1,353.00 | 1,353.00 | 1,300.20 | 1,317.00 | 00:00:00 | | 2012-02-07 | 909,000 | 1,316.00 | 1,323.00 | 1,270.00 | 1,297.00 | 00:00:00 | | 2012-02-08 | 1,455,300 | 1,310.00 | 1,320.00 | 1,278.00 | 1,281.00 | 00:00:00 | | 2012-02-09 | 995,500 | 1,291.00 | 1,313.00 | 1,278.00 | 1,289.00 | 00:00:00 | | 2012-02-10 | 887,300 | 1,285.00 | 1,285.00 | 1,245.00 | 1,260.00 | 00:00:00 | | 2012-02-13 | 1,230,100 | 1,277.00 | 1,305.64 | 1,260.00 | 1,282.00 | 00:00:00 | | 2012-02-14 | 999,600 | 1,263.00 | 1,284.00 | 1,239.00 | 1,251.00 | 00:00:00 | | 2012-02-15 | 1,314,400 | 1,266.00 | 1,287.00 | 1,248.00 | 1,257.00 | 00:00:00 | | 2012-02-16 | 890,700 | 1,242.00 | 1,257.30 | 1,221.00 | 1,255.00 | 00:00:00 | | 2012-02-17 | 1,443,700 | 1,274.00 | 1,327.00 | 1,271.00 | 1,312.00 | 00:00:00 | | 2012-02-20 | 1,401,800 | 1,341.00 | 1,361.00 | 1,312.00 | 1,358.00 | 00:00:00 | | 2012-02-21 | 2,732,400 | 1,364.00 | 1,461.00 | 1,351.15 | 1,453.00 | 00:00:00 | | 2012-02-22 | 2,280,200 | 1,450.00 | 1,472.00 | 1,367.72 | 1,380.00 | 00:00:00 | | 2012-02-23 | 1,510,500 | 1,379.00 | 1,437.00 | 1,372.00 | 1,435.00 | 00:00:00 | | 2012-02-24 | 2,180,500 | 1,433.00 | 1,525.34 | 1,415.00 | 1,500.00 | 00:00:00 | | 2012-02-27 | 2,496,000 | 1,544.00 | 1,564.63 | 1,459.00 | 1,477.00 | 00:00:00 | | 2012-02-28 | 974,700 | 1,497.00 | 1,512.00 | 1,469.00 | 1,502.00 | 00:00:00 | | 2012-02-29 | 1,239,600 | 1,519.00 | 1,519.00 | 1,439.48 | 1,440.00 | 00:00:00 | | 2012-03-01 | 786,200 | 1,445.00 | 1,472.17 | 1,424.00 | 1,464.00 | 00:00:00 | | 2012-03-02 | 543,500 | 1,465.00 | 1,489.00 | 1,438.57 | 1,454.00 | 00:00:00 | | 2012-03-05 | 1,034,000 | 1,445.00 | 1,445.00 | 1,388.00 | 1,400.00 | 00:00:00 | | 2012-03-06 | 1,161,200 | 1,395.00 | 1,398.00 | 1,330.00 | 1,345.00 | 00:00:00 | | 2012-03-07 | 1,166,200 | 1,351.00 | 1,369.17 | 1,331.00 | 1,344.00 | 00:00:00 | | 2012-03-08 | 749,800 | 1,354.00 | 1,404.10 | 1,354.00 | 1,393.00 | 00:00:00 | | 2012-03-09 | 1,482,100 | 1,398.00 | 1,437.00 | 1,370.00 | 1,421.00 | 00:00:00 | | 2012-03-12 | 1,192,000 | 1,410.00 | 1,419.00 | 1,360.88 | 1,369.00 | 00:00:00 | | 2012-03-13 | 1,151,300 | 1,386.00 | 1,440.00 | 1,383.00 | 1,430.00 | 00:00:00 | | 2012-03-14 | 894,500 | 1,435.00 | 1,443.00 | 1,391.00 | 1,391.00 | 00:00:00 | | 2012-03-15 | 633,900 | 1,396.00 | 1,424.00 | 1,380.00 | 1,412.00 | 00:00:00 | | 2012-03-16 | 1,150,400 | 1,422.00 | 1,426.00 | 1,396.00 | 1,417.00 | 00:00:00 | | 2012-03-19 | 723,800 | 1,416.00 | 1,421.00 | 1,388.40 | 1,418.00 | 00:00:00 | | 2012-03-20 | 1,027,400 | 1,405.00 | 1,407.00 | 1,345.00 | 1,361.00 | 00:00:00 | | 2012-03-21 | 813,600 | 1,376.00 | 1,378.00 | 1,337.00 | 1,352.00 | 00:00:00 | | 2012-03-22 | 1,064,657 | 1,347.00 | 1,362.10 | 1,268.00 | 1,287.00 | 00:00:00 | | 2012-03-23 | 994,500 | 1,292.00 | 1,325.13 | 1,280.80 | 1,315.00 | 00:00:00 | | 2012-03-26 | 852,700 | 1,326.00 | 1,326.00 | 1,280.00 | 1,307.00 | 00:00:00 | | 2012-03-27 | 756,100 | 1,312.00 | 1,345.00 | 1,299.00 | 1,304.00 | 00:00:00 | | 2012-03-28 | 1,239,800 | 1,294.00 | 1,310.00 | 1,226.00 | 1,232.00 | 00:00:00 | | 2012-03-29 | 1,152,900 | 1,229.00 | 1,254.48 | 1,192.00 | 1,210.00 | 00:00:00 | | 2012-03-30 | 1,057,200 | 1,226.00 | 1,264.54 | 1,218.63 | 1,228.00 | 00:00:00 | | 2012-04-02 | 996,800 | 1,246.00 | 1,263.00 | 1,211.00 | 1,260.00 | 00:00:00 | | 2012-04-03 | 993,600 | 1,262.00 | 1,267.69 | 1,227.00 | 1,228.00 | 00:00:00 | | 2012-04-04 | 1,414,600 | 1,217.00 | 1,222.00 | 1,176.00 | 1,210.00 | 00:00:00 | | 2012-04-05 | 789,400 | 1,204.00 | 1,245.00 | 1,178.23 | 1,235.00 | 00:00:00 | | 2012-04-10 | 1,437,700 | 1,210.00 | 1,219.00 | 1,149.60 | 1,155.00 | 00:00:00 | | 2012-04-11 | 1,507,400 | 1,134.00 | 1,196.00 | 1,134.00 | 1,179.00 | 00:00:00 | | 2012-04-12 | 1,184,900 | 1,183.00 | 1,224.00 | 1,174.00 | 1,213.00 | 00:00:00 | | 2012-04-13 | 1,031,500 | 1,204.00 | 1,220.00 | 1,178.00 | 1,186.00 | 00:00:00 | | 2012-04-16 | 981,700 | 1,178.00 | 1,208.00 | 1,162.00 | 1,162.00 | 00:00:00 | | 2012-04-17 | 1,076,700 | 1,156.00 | 1,216.00 | 1,153.00 | 1,214.00 | 00:00:00 | | 2012-04-18 | 979,600 | 1,215.00 | 1,225.00 | 1,195.00 | 1,202.00 | 00:00:00 | | 2012-04-19 | 1,182,500 | 1,212.00 | 1,239.00 | 1,199.00 | 1,200.00 | 00:00:00 | | 2012-04-20 | 729,500 | 1,209.00 | 1,242.00 | 1,193.00 | 1,237.00 | 00:00:00 | | 2012-04-23 | 857,600 | 1,213.00 | 1,221.00 | 1,162.00 | 1,167.00 | 00:00:00 | | 2012-04-24 | 648,800 | 1,173.00 | 1,194.20 | 1,153.00 | 1,175.00 | 00:00:00 | | 2012-04-25 | 729,700 | 1,182.00 | 1,235.00 | 1,182.00 | 1,225.00 | 00:00:00 | | 2012-04-26 | 854,600 | 1,239.00 | 1,241.00 | 1,187.00 | 1,220.00 | 00:00:00 | | 2012-04-27 | 546,200 | 1,200.00 | 1,249.00 | 1,190.00 | 1,241.00 | 00:00:00 | | 2012-04-30 | 498,400 | 1,248.00 | 1,249.50 | 1,213.00 | 1,217.00 | 00:00:00 | | 2012-05-01 | 265,600 | 1,227.00 | 1,243.00 | 1,213.00 | 1,238.00 | 00:00:00 | | 2012-05-02 | 849,700 | 1,240.00 | 1,250.00 | 1,196.00 | 1,206.00 | 00:00:00 | | 2012-05-03 | 650,600 | 1,206.00 | 1,217.00 | 1,171.00 | 1,180.00 | 00:00:00 | | 2012-05-04 | 1,130,200 | 1,173.00 | 1,181.00 | 1,112.00 | 1,122.00 | 00:00:00 | | 2012-05-08 | 1,828,100 | 1,110.00 | 1,123.67 | 1,051.00 | 1,059.00 | 00:00:00 | | 2012-05-09 | 1,177,200 | 1,068.00 | 1,094.00 | 1,051.00 | 1,060.50 | 00:00:00 | | 2012-05-10 | 1,280,900 | 1,099.00 | 1,139.68 | 1,081.00 | 1,118.00 | 00:00:00 | | 2012-05-11 | 907,900 | 1,119.00 | 1,120.00 | 1,051.00 | 1,089.00 | 00:00:00 | | 2012-05-14 | 938,400 | 1,070.00 | 1,070.00 | 1,039.00 | 1,053.00 | 00:00:00 | | 2012-05-15 | 1,427,432 | 1,065.00 | 1,071.67 | 998.00 | 1,013.00 | 00:00:00 | | 2012-05-16 | 1,490,900 | 997.50 | 1,047.31 | 967.50 | 1,026.00 | 00:00:00 | | 2012-05-17 | 1,130,000 | 1,019.00 | 1,025.00 | 967.00 | 985.00 | 00:00:00 | | 2012-05-18 | 1,509,500 | 964.00 | 971.00 | 931.00 | 960.00 | 00:00:00 | | 2012-05-21 | 1,720,300 | 952.00 | 1,020.00 | 952.00 | 1,008.00 | 00:00:00 | | 2012-05-22 | 1,101,500 | 1,022.00 | 1,056.00 | 1,014.42 | 1,047.00 | 00:00:00 | | 2012-05-23 | 1,732,300 | 1,022.00 | 1,022.00 | 947.97 | 951.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
