Worldwide Aluminium Limited (BOM:526525)
India · Delayed Price · Currency is INR 17.05
0.00 (0.00%)
At close: Mar 27, 2026
Worldwide Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 166 |
| Mar 25, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -4.96% | 1,602 |
| Mar 24, 2026 | 17.93 | 17.94 | 17.93 | 17.94 | 17.94 | -4.93% | 1,850 |
| Mar 23, 2026 | 19.00 | 19.09 | 18.87 | 18.87 | 18.87 | -4.98% | 72 |
| Mar 20, 2026 | 19.87 | 21.85 | 19.86 | 19.86 | 19.86 | -4.98% | 22 |
| Mar 19, 2026 | 21.89 | 21.89 | 20.80 | 20.90 | 20.90 | -4.52% | 656 |
| Mar 18, 2026 | 21.60 | 21.89 | 21.60 | 21.89 | 21.89 | 1.34% | 956 |
| Mar 17, 2026 | 21.60 | 21.63 | 21.30 | 21.60 | 21.60 | 4.85% | 3,549 |
| Mar 16, 2026 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 4.99% | 520 |
| Mar 13, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 4.98% | 206 |
| Mar 12, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 5.00% | 422 |
| Mar 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.95% | 320 |
| Mar 10, 2026 | 16.79 | 16.96 | 16.79 | 16.96 | 16.96 | 4.95% | 64 |
| Mar 9, 2026 | 17.80 | 17.80 | 16.16 | 16.16 | 16.16 | -4.94% | 235 |
| Mar 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 47 |
| Mar 4, 2026 | 16.47 | 17.00 | 16.47 | 17.00 | 17.00 | -1.85% | 310 |
| Mar 2, 2026 | 16.58 | 17.32 | 16.58 | 17.32 | 17.32 | 4.97% | 204 |
| Feb 27, 2026 | 16.26 | 16.50 | 16.26 | 16.50 | 16.50 | - | 1,856 |
| Feb 26, 2026 | 16.53 | 16.53 | 16.50 | 16.50 | 16.50 | -0.18% | 300 |
| Feb 25, 2026 | 16.55 | 17.47 | 16.53 | 16.53 | 16.53 | -0.66% | 426 |
| Feb 24, 2026 | 16.64 | 18.37 | 16.64 | 16.64 | 16.64 | -4.91% | 408 |
| Feb 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.10% | 249 |
| Feb 20, 2026 | 18.11 | 18.12 | 18.06 | 18.06 | 18.06 | - | 240 |
| Feb 19, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.06% | 1 |
| Feb 18, 2026 | 18.89 | 18.89 | 18.05 | 18.05 | 18.05 | -4.60% | 689 |
| Feb 17, 2026 | 19.88 | 19.88 | 18.91 | 18.92 | 18.92 | -4.92% | 2,556 |
| Feb 16, 2026 | 19.98 | 19.98 | 19.01 | 19.90 | 19.90 | 0.10% | 1,227 |
| Feb 13, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 4.96% | 620 |
| Feb 12, 2026 | 18.05 | 18.94 | 18.05 | 18.94 | 18.94 | 4.99% | 1,995 |
| Feb 11, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 4.94% | 790 |
| Feb 10, 2026 | 17.18 | 17.19 | 17.18 | 17.19 | 17.19 | 4.95% | 737 |
| Feb 9, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 5.00% | 646 |
| Feb 6, 2026 | 17.22 | 17.22 | 15.60 | 15.60 | 15.60 | -4.88% | 411 |
| Feb 5, 2026 | 16.41 | 16.41 | 15.10 | 16.40 | 16.40 | 4.93% | 770 |
| Feb 4, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - | 266 |
| Feb 3, 2026 | 15.63 | 15.63 | 15.62 | 15.63 | 15.63 | 4.97% | 767 |
| Feb 2, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -4.98% | 260 |
| Feb 1, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -4.97% | 19 |
| Jan 30, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -4.96% | 321 |
| Jan 29, 2026 | 17.30 | 17.35 | 17.30 | 17.35 | 17.35 | -4.72% | 715 |
| Jan 28, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -4.96% | 888 |
| Jan 27, 2026 | 20.06 | 20.06 | 19.16 | 19.16 | 19.16 | -4.96% | 38 |
| 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 |