Worldwide Aluminium Limited (BOM:526525)
India · Delayed Price · Currency is INR 20.16
-1.06 (-5.00%)
At close: Jan 23, 2026
Worldwide Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -5.00% | 9 |
| Jan 20, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -4.97% | 1 |
| Jan 16, 2026 | 22.35 | 22.35 | 22.33 | 22.33 | 22.33 | -4.98% | 30 |
| Jan 14, 2026 | 24.70 | 24.70 | 23.50 | 23.50 | 23.50 | -4.86% | 13 |
| Jan 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -4.93% | 9 |
| Jan 12, 2026 | 25.99 | 25.99 | 25.98 | 25.98 | 25.98 | -0.08% | 74 |
| Jan 9, 2026 | 26.01 | 26.01 | 26.00 | 26.00 | 26.00 | -0.04% | 36 |
| Jan 7, 2026 | 25.35 | 26.48 | 25.23 | 26.01 | 26.01 | 3.09% | 3,418 |
| Jan 6, 2026 | 25.35 | 25.35 | 23.05 | 25.23 | 25.23 | 4.47% | 1,672 |
| Jan 5, 2026 | 24.00 | 24.15 | 23.75 | 24.15 | 24.15 | 5.00% | 2,395 |
| Jan 2, 2026 | 22.55 | 23.00 | 21.50 | 23.00 | 23.00 | 3.00% | 3,054 |
| Jan 1, 2026 | 23.51 | 23.51 | 22.33 | 22.33 | 22.33 | -4.98% | 2,188 |
| Dec 31, 2025 | 23.52 | 24.24 | 22.52 | 23.50 | 23.50 | -0.84% | 3,323 |
| Dec 30, 2025 | 23.65 | 23.74 | 22.63 | 23.70 | 23.70 | 4.82% | 6,736 |
| Dec 29, 2025 | 22.49 | 22.61 | 21.97 | 22.61 | 22.61 | 4.97% | 3,380 |
| Dec 26, 2025 | 20.63 | 21.65 | 20.63 | 21.54 | 21.54 | 4.41% | 2,726 |
| Dec 24, 2025 | 20.15 | 21.16 | 20.00 | 20.63 | 20.63 | 2.33% | 2,353 |
| Dec 23, 2025 | 20.09 | 20.64 | 20.09 | 20.16 | 20.16 | 2.54% | 644 |
| Dec 22, 2025 | 19.90 | 19.90 | 18.76 | 19.66 | 19.66 | 3.47% | 1,016 |
| Dec 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 10 |
| Dec 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.30% | 1,467 |
| Dec 17, 2025 | 19.50 | 19.95 | 18.10 | 19.25 | 19.25 | 1.32% | 1,617 |
| Dec 16, 2025 | 19.50 | 19.70 | 19.00 | 19.00 | 19.00 | 1.23% | 3,107 |
| Dec 15, 2025 | 18.53 | 19.25 | 18.03 | 18.77 | 18.77 | 2.29% | 832 |
| Dec 12, 2025 | 18.38 | 18.38 | 17.50 | 18.35 | 18.35 | 4.80% | 522 |
| Dec 11, 2025 | 17.90 | 17.90 | 17.51 | 17.51 | 17.51 | -2.18% | 203 |
| Dec 10, 2025 | 18.80 | 18.80 | 17.86 | 17.90 | 17.90 | -4.79% | 556 |
| Dec 9, 2025 | 18.50 | 19.42 | 18.50 | 18.80 | 18.80 | 1.62% | 307 |
| Dec 8, 2025 | 19.75 | 20.00 | 18.45 | 18.50 | 18.50 | -4.74% | 454 |
| Dec 5, 2025 | 18.25 | 19.42 | 18.00 | 19.42 | 19.42 | 4.97% | 581 |
| Dec 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.58% | 125 |
| Dec 3, 2025 | 18.50 | 18.50 | 17.86 | 17.86 | 17.86 | -4.95% | 1,317 |
| Dec 2, 2025 | 19.76 | 19.76 | 18.79 | 18.79 | 18.79 | -4.91% | 510 |
| Dec 1, 2025 | 21.22 | 21.22 | 19.76 | 19.76 | 19.76 | -5.00% | 1,038 |
| Nov 28, 2025 | 19.60 | 20.97 | 19.00 | 20.80 | 20.80 | 4.00% | 648 |
| Nov 27, 2025 | 19.13 | 20.00 | 18.18 | 20.00 | 20.00 | 4.55% | 496 |
| Nov 26, 2025 | 18.29 | 19.13 | 18.29 | 19.13 | 19.13 | -0.62% | 1,066 |
| Nov 25, 2025 | 18.66 | 19.25 | 18.66 | 19.25 | 19.25 | -1.99% | 1,009 |
| Nov 24, 2025 | 20.67 | 20.67 | 19.64 | 19.64 | 19.64 | -4.98% | 103 |
| Nov 21, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -4.97% | 51 |
| Nov 20, 2025 | 23.17 | 23.17 | 21.74 | 21.75 | 21.75 | -4.02% | 1,563 |
| Nov 19, 2025 | 23.17 | 23.17 | 22.56 | 22.66 | 22.66 | 2.67% | 2,794 |
| Nov 18, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 5.00% | 650 |
| Nov 17, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 5.00% | 189 |
| Nov 14, 2025 | 19.00 | 20.02 | 19.00 | 20.02 | 20.02 | 4.98% | 2,193 |
| Nov 13, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 4.95% | 150 |
| Nov 12, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 4.97% | 160 |
| Nov 11, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 4.97% | 5 |
| Nov 10, 2025 | 15.71 | 16.49 | 15.71 | 16.49 | 16.49 | 4.96% | 21 |
| Nov 6, 2025 | 16.00 | 16.00 | 15.68 | 15.71 | 15.71 | -4.79% | 1,055 |