|
 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 | | 2006-09-11 | 6,327,200 | 1,299.00 | 1,299.00 | 1,169.00 | 1,239.00 | 00:00:00 | | 2006-09-12 | 5,048,800 | 1,228.00 | 1,272.00 | 1,210.00 | 1,240.00 | 00:00:00 | | 2006-09-13 | 4,005,100 | 1,250.00 | 1,270.00 | 1,225.00 | 1,250.00 | 00:00:00 | | 2006-09-14 | 2,618,000 | 1,258.00 | 1,293.00 | 1,231.00 | 1,241.00 | 00:00:00 | | 2006-09-15 | 3,654,000 | 1,236.00 | 1,239.00 | 1,202.00 | 1,221.00 | 00:00:00 | | 2006-09-18 | 2,447,800 | 1,226.00 | 1,264.00 | 1,221.00 | 1,258.00 | 00:00:00 | | 2006-09-19 | 4,078,900 | 1,253.00 | 1,274.00 | 1,232.00 | 1,236.00 | 00:00:00 | | 2006-09-20 | 4,423,400 | 1,229.00 | 1,243.00 | 1,203.00 | 1,215.00 | 00:00:00 | | 2006-09-21 | 2,420,400 | 1,222.00 | 1,244.00 | 1,200.00 | 1,219.00 | 00:00:00 | | 2006-09-22 | 2,367,200 | 1,221.00 | 1,229.00 | 1,180.00 | 1,193.00 | 00:00:00 | | 2006-09-25 | 6,834,500 | 1,193.00 | 1,196.00 | 1,087.00 | 1,112.00 | 00:00:00 | | 2006-09-26 | 5,472,900 | 1,127.00 | 1,152.00 | 1,121.00 | 1,148.00 | 00:00:00 | | 2006-09-27 | 3,984,800 | 1,150.00 | 1,188.00 | 1,150.00 | 1,167.00 | 00:00:00 | | 2006-09-28 | 2,092,600 | 1,164.00 | 1,200.00 | 1,164.00 | 1,193.00 | 00:00:00 | | 2006-09-29 | 4,514,300 | 1,225.00 | 1,225.00 | 1,153.00 | 1,163.00 | 00:00:00 | | 2006-10-02 | 2,768,200 | 1,163.00 | 1,216.00 | 1,163.00 | 1,215.00 | 00:00:00 | | 2006-10-03 | 6,331,600 | 1,225.00 | 1,227.00 | 1,182.00 | 1,199.00 | 00:00:00 | | 2006-10-04 | 3,659,900 | 1,185.00 | 1,202.00 | 1,157.00 | 1,172.00 | 00:00:00 | | 2006-10-05 | 4,679,700 | 1,191.00 | 1,212.00 | 1,173.00 | 1,212.00 | 00:00:00 | | 2006-10-06 | 2,598,200 | 1,199.00 | 1,212.00 | 1,178.00 | 1,211.00 | 00:00:00 | | 2006-10-09 | 5,473,800 | 1,191.00 | 1,282.00 | 1,191.00 | 1,265.00 | 00:00:00 | | 2006-10-10 | 3,736,266 | 1,287.00 | 1,292.00 | 1,254.00 | 1,275.00 | 00:00:00 | | 2006-10-11 | 7,898,300 | 1,295.00 | 1,332.00 | 1,228.00 | 1,320.00 | 00:00:00 | | 2006-10-12 | 4,309,300 | 1,307.00 | 1,369.00 | 1,298.00 | 1,362.00 | 00:00:00 | | 2006-10-13 | 2,360,600 | 1,397.00 | 1,397.00 | 1,340.00 | 1,381.00 | 00:00:00 | | 2006-10-16 | 1,006,800 | 1,370.00 | 1,405.00 | 1,370.00 | 1,395.00 | 00:00:00 | | 2006-10-17 | 4,388,800 | 1,395.00 | 1,419.00 | 1,366.00 | 1,370.00 | 00:00:00 | | 2006-10-18 | 2,174,000 | 1,390.00 | 1,409.00 | 1,372.00 | 1,385.00 | 00:00:00 | | 2006-10-19 | 3,168,300 | 1,384.00 | 1,413.00 | 1,362.00 | 1,405.00 | 00:00:00 | | 2006-10-20 | 3,580,100 | 1,433.00 | 1,440.00 | 1,392.00 | 1,400.00 | 00:00:00 | | 2006-10-23 | 2,342,900 | 1,420.00 | 1,420.00 | 1,364.00 | 1,384.00 | 00:00:00 | | 2006-10-24 | 1,268,300 | 1,364.00 | 1,386.00 | 1,356.00 | 1,384.00 | 00:00:00 | | 2006-10-25 | 3,270,800 | 1,366.00 | 1,439.00 | 1,366.00 | 1,432.00 | 00:00:00 | | 2006-10-26 | 4,438,100 | 1,445.00 | 1,485.00 | 1,445.00 | 1,452.00 | 00:00:00 | | 2006-10-27 | 2,761,100 | 1,468.00 | 1,489.00 | 1,442.00 | 1,464.00 | 00:00:00 | | 2006-10-30 | 2,352,000 | 1,457.00 | 1,457.00 | 1,413.00 | 1,432.00 | 00:00:00 | | 2006-10-31 | 2,071,500 | 1,452.00 | 1,466.00 | 1,414.00 | 1,462.00 | 00:00:00 | | 2006-11-01 | 3,218,700 | 1,445.00 | 1,514.00 | 1,445.00 | 1,490.00 | 00:00:00 | | 2006-11-02 | 2,922,200 | 1,470.00 | 1,496.00 | 1,450.00 | 1,487.00 | 00:00:00 | | 2006-11-03 | 1,707,200 | 1,509.00 | 1,512.00 | 1,461.00 | 1,465.00 | 00:00:00 | | 2006-11-06 | 2,082,400 | 1,465.00 | 1,510.00 | 1,463.00 | 1,508.00 | 00:00:00 | | 2006-11-07 | 2,173,500 | 1,510.00 | 1,531.00 | 1,492.00 | 1,524.00 | 00:00:00 | | 2006-11-08 | 2,060,600 | 1,517.00 | 1,520.00 | 1,493.00 | 1,505.00 | 00:00:00 | | 2006-11-09 | 2,833,700 | 1,521.00 | 1,521.00 | 1,460.00 | 1,497.00 | 00:00:00 | | 2006-11-10 | 5,395,900 | 1,474.00 | 1,507.00 | 1,427.00 | 1,433.00 | 00:00:00 | | 2006-11-13 | 6,421,900 | 1,415.00 | 1,418.00 | 1,350.00 | 1,367.00 | 00:00:00 | | 2006-11-14 | 3,787,800 | 1,367.00 | 1,411.00 | 1,365.00 | 1,392.00 | 00:00:00 | | 2006-11-15 | 1,766,500 | 1,388.00 | 1,409.00 | 1,366.00 | 1,386.00 | 00:00:00 | | 2006-11-16 | 14,349,100 | 1,365.00 | 1,365.00 | 1,272.00 | 1,288.00 | 00:00:00 | | 2006-11-17 | 10,702,000 | 1,290.00 | 1,307.00 | 1,188.00 | 1,236.00 | 00:00:00 | | 2006-11-20 | 5,159,700 | 1,240.00 | 1,282.00 | 1,207.00 | 1,256.00 | 00:00:00 | | 2006-11-21 | 3,187,300 | 1,271.00 | 1,297.00 | 1,256.00 | 1,282.00 | 00:00:00 | | 2006-11-22 | 6,804,000 | 1,286.00 | 1,349.00 | 1,286.00 | 1,321.00 | 00:00:00 | | 2006-11-23 | 3,606,100 | 1,345.00 | 1,345.00 | 1,276.00 | 1,314.00 | 00:00:00 | | 2006-11-24 | 1,973,500 | 1,317.00 | 1,324.00 | 1,273.00 | 1,314.00 | 00:00:00 | | 2006-11-27 | 4,842,200 | 1,320.00 | 1,340.00 | 1,295.00 | 1,301.00 | 00:00:00 | | 2006-11-28 | 4,244,300 | 1,301.00 | 1,324.00 | 1,267.00 | 1,275.00 | 00:00:00 | | 2006-11-29 | 3,467,300 | 1,275.00 | 1,297.00 | 1,257.00 | 1,283.00 | 00:00:00 | | 2006-11-30 | 3,647,000 | 1,303.00 | 1,306.00 | 1,261.00 | 1,266.00 | 00:00:00 | | 2006-12-01 | 4,232,000 | 1,271.00 | 1,321.00 | 1,262.00 | 1,299.00 | 00:00:00 | | 2006-12-04 | 2,235,800 | 1,315.00 | 1,315.00 | 1,296.00 | 1,302.00 | 00:00:00 | | 2006-12-05 | 3,976,400 | 1,315.00 | 1,342.00 | 1,300.00 | 1,340.00 | 00:00:00 | | 2006-12-06 | 1,869,100 | 1,340.00 | 1,340.00 | 1,303.00 | 1,324.00 | 00:00:00 | | 2006-12-07 | 1,948,400 | 1,302.00 | 1,320.00 | 1,298.00 | 1,313.00 | 00:00:00 | | 2006-12-08 | 3,867,900 | 1,290.00 | 1,293.00 | 1,241.00 | 1,241.00 | 00:00:00 | | 2006-12-11 | 2,343,400 | 1,260.00 | 1,275.00 | 1,250.00 | 1,271.00 | 00:00:00 | | 2006-12-12 | 3,738,000 | 1,275.00 | 1,290.00 | 1,248.00 | 1,269.00 | 00:00:00 | | 2006-12-13 | 3,377,800 | 1,267.00 | 1,285.00 | 1,236.00 | 1,243.00 | 00:00:00 | | 2006-12-14 | 3,731,600 | 1,241.00 | 1,274.00 | 1,241.00 | 1,265.00 | 00:00:00 | | 2006-12-15 | 2,597,400 | 1,279.00 | 1,279.00 | 1,244.00 | 1,245.00 | 00:00:00 | | 2006-12-18 | 3,254,800 | 1,226.00 | 1,252.00 | 1,222.00 | 1,223.00 | 00:00:00 | | 2006-12-19 | 11,643,100 | 1,206.00 | 1,212.00 | 1,158.00 | 1,199.00 | 00:00:00 | | 2006-12-20 | 3,604,900 | 1,216.00 | 1,219.00 | 1,185.00 | 1,193.00 | 00:00:00 | | 2006-12-21 | 3,052,600 | 1,190.00 | 1,199.00 | 1,171.00 | 1,177.00 | 00:00:00 | | 2006-12-22 | 730,100 | 1,183.00 | 1,183.00 | 1,147.00 | 1,155.00 | 00:00:00 | | 2006-12-27 | 1,875,400 | 1,150.00 | 1,213.00 | 1,150.00 | 1,210.00 | 00:00:00 | | 2006-12-28 | 1,507,100 | 1,219.00 | 1,234.00 | 1,201.00 | 1,225.00 | 00:00:00 | | 2006-12-29 | 513,700 | 1,206.00 | 1,225.00 | 1,206.00 | 1,221.00 | 00:00:00 | | 2007-01-02 | 1,808,800 | 1,240.00 | 1,249.00 | 1,216.00 | 1,230.00 | 00:00:00 | | 2007-01-03 | 5,511,300 | 1,212.00 | 1,232.00 | 1,134.00 | 1,158.00 | 00:00:00 | | 2007-01-04 | 6,532,200 | 1,140.00 | 1,163.00 | 1,094.00 | 1,118.00 | 00:00:00 | | 2007-01-05 | 5,315,400 | 1,125.00 | 1,132.00 | 1,092.00 | 1,100.00 | 00:00:00 | | 2007-01-08 | 3,315,000 | 1,100.00 | 1,126.00 | 1,093.00 | 1,108.00 | 00:00:00 | | 2007-01-09 | 4,779,200 | 1,137.00 | 1,147.00 | 1,089.00 | 1,096.00 | 00:00:00 | | 2007-01-10 | 3,406,000 | 1,096.00 | 1,108.00 | 1,081.00 | 1,092.00 | 00:00:00 | | 2007-01-11 | 7,395,000 | 1,101.00 | 1,132.00 | 1,096.00 | 1,122.00 | 00:00:00 | | 2007-01-12 | 2,683,600 | 1,122.00 | 1,140.00 | 1,102.00 | 1,110.00 | 00:00:00 | | 2007-01-15 | 3,709,300 | 1,145.00 | 1,157.00 | 1,128.00 | 1,132.00 | 00:00:00 | | 2007-01-16 | 7,069,400 | 1,133.00 | 1,137.00 | 1,095.00 | 1,100.00 | 00:00:00 | | 2007-01-17 | 3,581,800 | 1,100.00 | 1,113.00 | 1,076.00 | 1,091.00 | 00:00:00 | | 2007-01-18 | 4,471,100 | 1,100.00 | 1,125.00 | 1,100.00 | 1,108.00 | 00:00:00 | | 2007-01-19 | 4,647,000 | 1,098.00 | 1,116.00 | 1,091.00 | 1,101.00 | 00:00:00 | | 2007-01-22 | 2,137,100 | 1,111.00 | 1,120.00 | 1,092.00 | 1,093.00 | 00:00:00 | | 2007-01-23 | 4,129,400 | 1,103.00 | 1,133.00 | 1,085.00 | 1,125.00 | 00:00:00 | | 2007-01-24 | 7,140,400 | 1,114.00 | 1,200.00 | 1,114.00 | 1,190.00 | 00:00:00 | | 2007-01-25 | 5,091,400 | 1,194.00 | 1,194.00 | 1,149.00 | 1,150.00 | 00:00:00 | | 2007-01-26 | 2,996,300 | 1,140.00 | 1,163.00 | 1,130.00 | 1,132.00 | 00:00:00 | | 2007-01-29 | 2,907,100 | 1,120.00 | 1,146.00 | 1,115.00 | 1,130.00 | 00:00:00 | | 2007-01-30 | 2,827,100 | 1,120.00 | 1,168.00 | 1,107.00 | 1,162.00 | 00:00:00 | | 2007-01-31 | 2,418,000 | 1,160.00 | 1,173.00 | 1,146.00 | 1,154.00 | 00:00:00 | | 2007-02-01 | 5,238,500 | 1,177.00 | 1,205.00 | 1,153.00 | 1,190.00 | 00:00:00 | | 2007-02-02 | 7,857,500 | 1,195.00 | 1,205.00 | 1,167.00 | 1,175.00 | 00:00:00 | | 2007-02-05 | 2,635,400 | 1,165.00 | 1,194.00 | 1,155.00 | 1,187.00 | 00:00:00 | | 2007-02-06 | 2,495,900 | 1,198.00 | 1,210.00 | 1,183.00 | 1,194.00 | 00:00:00 | | 2007-02-07 | 4,405,400 | 1,201.00 | 1,240.00 | 1,201.00 | 1,236.00 | 00:00:00 | | 2007-02-08 | 2,921,000 | 1,225.00 | 1,238.00 | 1,210.00 | 1,223.00 | 00:00:00 | | 2007-02-09 | 1,988,400 | 1,223.00 | 1,239.00 | 1,208.00 | 1,214.00 | 00:00:00 | | 2007-02-12 | 2,074,200 | 1,194.00 | 1,212.00 | 1,194.00 | 1,199.00 | 00:00:00 | | 2007-02-13 | 3,602,700 | 1,206.00 | 1,222.00 | 1,206.00 | 1,215.00 | 00:00:00 | | 2007-02-14 | 4,398,200 | 1,222.00 | 1,288.00 | 1,222.00 | 1,280.00 | 00:00:00 | | 2007-02-15 | 5,117,800 | 1,293.00 | 1,308.00 | 1,261.00 | 1,304.00 | 00:00:00 | | 2007-02-16 | 2,642,800 | 1,300.00 | 1,300.00 | 1,269.00 | 1,286.00 | 00:00:00 | | 2007-02-19 | 1,227,230 | 1,280.00 | 1,311.00 | 1,267.00 | 1,309.00 | 00:00:00 | | 2007-02-20 | 3,545,200 | 1,318.00 | 1,323.00 | 1,286.00 | 1,294.00 | 00:00:00 | | 2007-02-21 | 2,439,500 | 1,287.00 | 1,301.00 | 1,272.00 | 1,285.00 | 00:00:00 | | 2007-02-22 | 1,746,700 | 1,303.00 | 1,337.00 | 1,303.00 | 1,326.00 | 00:00:00 | | 2007-02-23 | 2,729,700 | 1,327.00 | 1,339.00 | 1,305.00 | 1,324.00 | 00:00:00 | | 2007-02-26 | 2,404,800 | 1,328.00 | 1,354.00 | 1,328.00 | 1,341.00 | 00:00:00 | | 2007-02-27 | 6,819,600 | 1,329.00 | 1,329.00 | 1,256.00 | 1,275.00 | 00:00:00 | | 2007-02-28 | 7,980,100 | 1,248.00 | 1,281.00 | 1,217.00 | 1,243.00 | 00:00:00 | | 2007-03-01 | 3,819,000 | 1,233.00 | 1,270.00 | 1,204.00 | 1,219.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
