|
 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 | | 2007-08-22 | 3,538,500 | 1,606.00 | 1,692.00 | 1,583.00 | 1,659.00 | 00:00:00 | | 2007-08-23 | 4,143,800 | 1,690.00 | 1,720.00 | 1,668.00 | 1,679.00 | 00:00:00 | | 2007-08-24 | 1,558,800 | 1,672.00 | 1,703.00 | 1,662.00 | 1,693.00 | 00:00:00 | | 2007-08-28 | 3,224,700 | 1,709.00 | 1,713.00 | 1,646.00 | 1,656.00 | 00:00:00 | | 2007-08-29 | 1,707,400 | 1,650.00 | 1,663.00 | 1,618.00 | 1,655.00 | 00:00:00 | | 2007-08-30 | 1,757,200 | 1,704.00 | 1,704.00 | 1,650.00 | 1,689.00 | 00:00:00 | | 2007-08-31 | 2,178,500 | 1,714.00 | 1,764.00 | 1,694.00 | 1,763.00 | 00:00:00 | | 2007-09-03 | 1,684,200 | 1,763.00 | 1,789.00 | 1,751.00 | 1,771.00 | 00:00:00 | | 2007-09-04 | 2,374,300 | 1,739.00 | 1,799.00 | 1,739.00 | 1,792.00 | 00:00:00 | | 2007-09-05 | 6,992,400 | 1,830.00 | 1,898.00 | 1,830.00 | 1,847.00 | 00:00:00 | | 2007-09-06 | 3,277,900 | 1,883.00 | 1,910.00 | 1,852.00 | 1,910.00 | 00:00:00 | | 2007-09-07 | 3,608,600 | 1,910.00 | 1,952.00 | 1,810.00 | 1,827.00 | 00:00:00 | | 2007-09-10 | 1,644,000 | 1,836.00 | 1,861.00 | 1,789.00 | 1,810.00 | 00:00:00 | | 2007-09-11 | 2,623,200 | 1,825.00 | 1,882.00 | 1,821.00 | 1,867.00 | 00:00:00 | | 2007-09-12 | 3,576,100 | 1,858.00 | 1,868.00 | 1,821.00 | 1,848.00 | 00:00:00 | | 2007-09-13 | 1,240,500 | 1,851.00 | 1,900.00 | 1,836.00 | 1,894.00 | 00:00:00 | | 2007-09-14 | 1,743,500 | 1,890.00 | 1,901.00 | 1,824.00 | 1,871.00 | 00:00:00 | | 2007-09-17 | 1,995,600 | 1,856.00 | 1,880.00 | 1,838.00 | 1,856.00 | 00:00:00 | | 2007-09-18 | 4,936,200 | 1,843.00 | 1,934.00 | 1,835.00 | 1,924.00 | 00:00:00 | | 2007-09-19 | 3,306,000 | 1,953.00 | 2,097.00 | 1,953.00 | 2,073.00 | 00:00:00 | | 2007-09-20 | 3,987,500 | 2,057.00 | 2,076.00 | 2,005.00 | 2,065.00 | 00:00:00 | | 2007-09-21 | 2,904,300 | 2,064.00 | 2,139.00 | 2,042.00 | 2,135.00 | 00:00:00 | | 2007-09-24 | 3,707,700 | 2,127.00 | 2,240.00 | 2,127.00 | 2,235.00 | 00:00:00 | | 2007-09-25 | 5,847,700 | 2,232.00 | 2,232.00 | 2,077.00 | 2,090.00 | 00:00:00 | | 2007-09-26 | 3,475,300 | 2,105.00 | 2,129.00 | 2,095.00 | 2,109.00 | 00:00:00 | | 2007-09-27 | 4,628,800 | 2,125.00 | 2,135.00 | 2,050.00 | 2,057.00 | 00:00:00 | | 2007-09-28 | 5,198,800 | 2,043.00 | 2,045.00 | 1,991.00 | 2,030.00 | 00:00:00 | | 2007-10-01 | 4,590,700 | 2,021.00 | 2,148.00 | 2,015.00 | 2,127.00 | 00:00:00 | | 2007-10-02 | 3,916,100 | 2,147.00 | 2,147.00 | 2,035.00 | 2,062.00 | 00:00:00 | | 2007-10-03 | 3,611,400 | 2,074.00 | 2,116.00 | 2,048.00 | 2,102.00 | 00:00:00 | | 2007-10-04 | 3,219,900 | 2,087.00 | 2,147.00 | 2,050.00 | 2,130.00 | 00:00:00 | | 2007-10-05 | 3,886,500 | 2,144.00 | 2,198.00 | 2,142.00 | 2,180.00 | 00:00:00 | | 2007-10-08 | 3,451,100 | 2,176.00 | 2,188.00 | 2,057.00 | 2,086.00 | 00:00:00 | | 2007-10-09 | 4,682,600 | 2,129.00 | 2,158.00 | 2,059.00 | 2,155.00 | 00:00:00 | | 2007-10-10 | 3,151,000 | 2,199.00 | 2,213.00 | 2,136.00 | 2,190.00 | 00:00:00 | | 2007-10-11 | 6,496,600 | 2,193.00 | 2,339.00 | 2,190.00 | 2,317.00 | 00:00:00 | | 2007-10-12 | 3,797,100 | 2,260.00 | 2,299.00 | 2,178.00 | 2,267.00 | 00:00:00 | | 2007-10-15 | 3,265,000 | 2,300.00 | 2,324.00 | 2,197.00 | 2,207.00 | 00:00:00 | | 2007-10-16 | 2,754,100 | 2,210.00 | 2,257.00 | 2,151.00 | 2,165.00 | 00:00:00 | | 2007-10-17 | 5,323,300 | 2,150.00 | 2,195.00 | 2,078.00 | 2,189.00 | 00:00:00 | | 2007-10-18 | 3,521,900 | 2,210.00 | 2,240.00 | 2,164.00 | 2,184.00 | 00:00:00 | | 2007-10-19 | 2,660,900 | 2,172.00 | 2,199.00 | 2,151.00 | 2,163.00 | 00:00:00 | | 2007-10-22 | 2,732,900 | 2,060.00 | 2,086.00 | 2,024.00 | 2,054.00 | 00:00:00 | | 2007-10-23 | 2,133,100 | 2,085.00 | 2,165.00 | 2,085.00 | 2,150.00 | 00:00:00 | | 2007-10-24 | 2,271,600 | 2,140.00 | 2,143.00 | 2,053.00 | 2,063.00 | 00:00:00 | | 2007-10-25 | 3,539,000 | 2,108.00 | 2,148.00 | 2,093.00 | 2,116.00 | 00:00:00 | | 2007-10-26 | 2,042,900 | 2,121.00 | 2,167.00 | 2,121.00 | 2,156.00 | 00:00:00 | | 2007-10-29 | 1,660,200 | 2,199.00 | 2,241.00 | 2,185.00 | 2,230.00 | 00:00:00 | | 2007-10-30 | 4,644,900 | 2,229.00 | 2,248.00 | 2,105.00 | 2,121.00 | 00:00:00 | | 2007-10-31 | 4,329,400 | 2,100.00 | 2,208.00 | 2,070.00 | 2,200.00 | 00:00:00 | | 2007-11-01 | 5,415,600 | 2,185.00 | 2,245.00 | 2,160.00 | 2,192.00 | 00:00:00 | | 2007-11-02 | 5,030,800 | 2,161.00 | 2,200.00 | 2,115.00 | 2,186.00 | 00:00:00 | | 2007-11-05 | 2,348,900 | 2,165.00 | 2,177.00 | 2,042.00 | 2,100.00 | 00:00:00 | | 2007-11-06 | 2,288,300 | 2,108.00 | 2,176.00 | 2,091.00 | 2,114.00 | 00:00:00 | | 2007-11-07 | 2,157,700 | 2,132.00 | 2,169.00 | 2,066.00 | 2,076.00 | 00:00:00 | | 2007-11-08 | 5,445,100 | 2,002.00 | 2,247.00 | 1,995.00 | 2,205.00 | 00:00:00 | | 2007-11-09 | 4,295,100 | 2,239.00 | 2,239.00 | 2,028.00 | 2,044.00 | 00:00:00 | | 2007-11-12 | 5,290,800 | 2,034.00 | 2,080.00 | 1,871.00 | 1,936.00 | 00:00:00 | | 2007-11-13 | 3,775,600 | 1,900.00 | 1,933.00 | 1,846.00 | 1,887.00 | 00:00:00 | | 2007-11-14 | 3,102,900 | 1,916.00 | 1,989.00 | 1,913.00 | 1,969.00 | 00:00:00 | | 2007-11-15 | 3,263,200 | 1,922.00 | 2,035.00 | 1,922.00 | 1,983.00 | 00:00:00 | | 2007-11-16 | 4,043,100 | 1,964.00 | 2,092.00 | 1,939.00 | 2,060.00 | 00:00:00 | | 2007-11-19 | 3,627,300 | 2,060.00 | 2,083.00 | 1,930.00 | 1,953.00 | 00:00:00 | | 2007-11-20 | 2,717,700 | 1,972.00 | 2,043.00 | 1,916.00 | 2,030.00 | 00:00:00 | | 2007-11-21 | 2,953,200 | 2,014.00 | 2,021.00 | 1,876.00 | 1,926.00 | 00:00:00 | | 2007-11-22 | 4,614,500 | 1,931.00 | 2,008.00 | 1,859.00 | 1,900.00 | 00:00:00 | | 2007-11-23 | 5,843,500 | 1,850.00 | 2,120.00 | 1,850.00 | 2,036.00 | 00:00:00 | | 2007-11-26 | 3,824,600 | 2,076.00 | 2,124.00 | 2,043.00 | 2,056.00 | 00:00:00 | | 2007-11-27 | 2,783,900 | 1,995.00 | 2,040.00 | 1,927.00 | 1,975.00 | 00:00:00 | | 2007-11-28 | 2,933,900 | 1,998.00 | 2,062.00 | 1,934.00 | 2,034.00 | 00:00:00 | | 2007-11-29 | 8,577,100 | 2,070.00 | 2,275.00 | 2,050.00 | 2,192.00 | 00:00:00 | | 2007-11-30 | 6,274,700 | 2,210.00 | 2,372.00 | 2,189.00 | 2,304.00 | 00:00:00 | | 2007-12-03 | 2,133,700 | 2,330.00 | 2,330.00 | 2,234.00 | 2,269.00 | 00:00:00 | | 2007-12-04 | 2,435,400 | 2,262.00 | 2,280.00 | 2,201.00 | 2,224.00 | 00:00:00 | | 2007-12-05 | 3,808,400 | 2,229.00 | 2,367.00 | 2,229.00 | 2,344.00 | 00:00:00 | | 2007-12-06 | 3,640,600 | 2,309.00 | 2,356.00 | 2,241.00 | 2,271.00 | 00:00:00 | | 2007-12-07 | 4,122,200 | 2,286.00 | 2,419.00 | 2,280.00 | 2,341.00 | 00:00:00 | | 2007-12-10 | 1,918,900 | 2,310.00 | 2,385.00 | 2,306.00 | 2,330.00 | 00:00:00 | | 2007-12-11 | 2,234,000 | 2,355.00 | 2,367.00 | 2,269.00 | 2,290.00 | 00:00:00 | | 2007-12-12 | 2,768,700 | 2,259.00 | 2,288.00 | 2,208.00 | 2,254.00 | 00:00:00 | | 2007-12-13 | 1,822,300 | 2,177.00 | 2,239.00 | 2,126.00 | 2,139.00 | 00:00:00 | | 2007-12-14 | 3,638,300 | 2,126.00 | 2,138.00 | 2,037.00 | 2,109.00 | 00:00:00 | | 2007-12-17 | 1,751,000 | 2,059.00 | 2,065.00 | 1,985.00 | 1,999.00 | 00:00:00 | | 2007-12-18 | 2,557,600 | 1,982.00 | 2,040.00 | 1,958.00 | 1,994.00 | 00:00:00 | | 2007-12-19 | 2,002,800 | 2,007.00 | 2,011.00 | 1,945.00 | 1,967.00 | 00:00:00 | | 2007-12-20 | 1,967,600 | 1,971.00 | 2,003.00 | 1,936.00 | 1,971.00 | 00:00:00 | | 2007-12-21 | 1,765,000 | 2,001.00 | 2,076.00 | 2,001.00 | 2,051.00 | 00:00:00 | | 2007-12-24 | 229,600 | 2,067.00 | 2,100.00 | 2,066.00 | 2,090.00 | 00:00:00 | | 2007-12-27 | 1,341,600 | 2,099.00 | 2,145.00 | 2,029.00 | 2,050.00 | 00:00:00 | | 2007-12-28 | 439,500 | 2,035.00 | 2,068.00 | 2,035.00 | 2,057.00 | 00:00:00 | | 2007-12-31 | 264,300 | 2,059.00 | 2,069.00 | 2,025.00 | 2,046.00 | 00:00:00 | | 2008-01-02 | 2,893,300 | 2,074.00 | 2,110.00 | 2,063.00 | 2,077.00 | 00:00:00 | | 2008-01-03 | 2,094,900 | 2,077.00 | 2,175.00 | 2,051.00 | 2,165.00 | 00:00:00 | | 2008-01-04 | 3,333,900 | 2,156.00 | 2,290.00 | 2,110.00 | 2,136.00 | 00:00:00 | | 2008-01-07 | 2,648,200 | 2,121.00 | 2,164.00 | 2,049.00 | 2,082.00 | 00:00:00 | | 2008-01-08 | 1,611,600 | 2,095.00 | 2,166.00 | 2,095.00 | 2,124.00 | 00:00:00 | | 2008-01-09 | 2,129,900 | 2,100.00 | 2,154.00 | 2,055.00 | 2,061.00 | 00:00:00 | | 2008-01-10 | 2,876,200 | 2,075.00 | 2,135.00 | 2,042.00 | 2,072.00 | 00:00:00 | | 2008-01-11 | 3,824,900 | 2,089.00 | 2,108.00 | 1,984.00 | 2,034.00 | 00:00:00 | | 2008-01-14 | 2,253,600 | 1,980.00 | 2,089.00 | 1,980.00 | 2,078.00 | 00:00:00 | | 2008-01-15 | 3,212,400 | 2,119.00 | 2,130.00 | 1,969.00 | 1,990.00 | 00:00:00 | | 2008-01-16 | 4,998,000 | 1,958.00 | 1,966.00 | 1,860.00 | 1,885.00 | 00:00:00 | | 2008-01-17 | 6,151,600 | 1,922.00 | 1,981.00 | 1,732.00 | 1,760.00 | 00:00:00 | | 2008-01-18 | 4,608,800 | 1,801.00 | 1,825.00 | 1,709.00 | 1,732.00 | 00:00:00 | | 2008-01-21 | 6,667,400 | 1,696.00 | 1,697.00 | 1,560.00 | 1,591.00 | 00:00:00 | | 2008-01-22 | 8,618,600 | 1,420.00 | 1,679.00 | 1,410.00 | 1,667.00 | 00:00:00 | | 2008-01-23 | 5,598,600 | 1,685.00 | 1,690.00 | 1,519.00 | 1,605.00 | 00:00:00 | | 2008-01-24 | 3,965,700 | 1,679.00 | 1,715.00 | 1,631.00 | 1,706.00 | 00:00:00 | | 2008-01-25 | 5,458,900 | 1,740.00 | 1,875.00 | 1,740.00 | 1,829.00 | 00:00:00 | | 2008-01-28 | 2,332,100 | 1,793.00 | 1,828.00 | 1,756.00 | 1,809.00 | 00:00:00 | | 2008-01-29 | 2,384,200 | 1,839.00 | 1,874.00 | 1,811.00 | 1,848.00 | 00:00:00 | | 2008-01-30 | 2,470,700 | 1,832.00 | 1,884.00 | 1,815.00 | 1,834.00 | 00:00:00 | | 2008-01-31 | 3,463,600 | 1,844.00 | 1,873.00 | 1,755.00 | 1,800.00 | 00:00:00 | | 2008-02-01 | 3,984,300 | 1,940.00 | 1,974.00 | 1,850.00 | 1,960.00 | 00:00:00 | | 2008-02-04 | 2,881,900 | 1,995.00 | 2,050.00 | 1,986.00 | 2,019.00 | 00:00:00 | | 2008-02-05 | 2,620,600 | 2,018.00 | 2,030.00 | 1,919.00 | 1,931.00 | 00:00:00 | | 2008-02-06 | 3,975,200 | 1,890.00 | 1,920.00 | 1,849.00 | 1,882.00 | 00:00:00 | | 2008-02-07 | 2,279,100 | 1,862.00 | 1,895.00 | 1,800.00 | 1,822.00 | 00:00:00 | | 2008-02-08 | 1,921,700 | 1,850.00 | 1,898.00 | 1,837.00 | 1,896.00 | 00:00:00 | | 2008-02-11 | 2,897,000 | 1,876.00 | 1,942.00 | 1,872.00 | 1,894.00 | 00:00:00 | | 2008-02-12 | 3,110,400 | 1,924.00 | 2,036.00 | 1,891.00 | 2,022.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
