Worldwide Aluminium Limited (BOM:526525)
India · Delayed Price · Currency is INR 19.00
+0.44 (2.37%)
At close: Aug 25, 2026
Worldwide Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 18.50 | 18.56 | 18.50 | 18.56 | 18.56 | -2.06% | 2,291 |
| Aug 21, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | 1,033 |
| Aug 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 208 |
| Aug 19, 2026 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | - | 248 |
| Aug 18, 2026 | 19.25 | 19.25 | 18.74 | 19.00 | 19.00 | 0.42% | 1,878 |
| Aug 17, 2026 | 20.10 | 20.90 | 18.92 | 18.92 | 18.92 | -4.97% | 122 |
| Aug 13, 2026 | 19.91 | 20.01 | 19.91 | 19.91 | 19.91 | -4.96% | 216 |
| Aug 12, 2026 | 22.03 | 22.03 | 20.95 | 20.95 | 20.95 | -4.99% | 316 |
| Aug 11, 2026 | 23.19 | 23.19 | 22.04 | 22.05 | 22.05 | -4.92% | 1,380 |
| Aug 10, 2026 | 21.95 | 23.20 | 21.95 | 23.19 | 23.19 | 4.74% | 3,297 |
| Aug 7, 2026 | 21.10 | 22.14 | 21.10 | 22.14 | 22.14 | 4.93% | 540 |
| Aug 6, 2026 | 20.11 | 21.10 | 20.11 | 21.10 | 21.10 | 4.98% | 1,060 |
| Aug 5, 2026 | 21.10 | 21.10 | 20.10 | 20.10 | 20.10 | - | 1,263 |
| Aug 4, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 4.96% | 117 |
| Aug 3, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 4.93% | 810 |
| Jul 31, 2026 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 4.95% | 2,656 |
| Jul 29, 2026 | 17.39 | 17.39 | 17.37 | 17.39 | 17.39 | 0.12% | 129 |
| Jul 28, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - | 152 |
| Jul 27, 2026 | 17.76 | 17.76 | 16.95 | 17.37 | 17.37 | -2.47% | 872 |
| Jul 24, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.74% | 277 |
| Jul 23, 2026 | 19.00 | 19.38 | 17.68 | 17.68 | 17.68 | -5.00% | 1,156 |
| Jul 22, 2026 | 17.85 | 18.61 | 17.85 | 18.61 | 18.61 | 4.96% | 1,200 |
| Jul 17, 2026 | 17.74 | 17.74 | 17.66 | 17.73 | 17.73 | 0.45% | 677 |
| Jul 15, 2026 | 17.63 | 17.65 | 17.63 | 17.65 | 17.65 | 0.11% | 628 |
| Jul 14, 2026 | 19.00 | 19.00 | 17.63 | 17.63 | 17.63 | -4.96% | 420 |
| Jul 13, 2026 | 19.50 | 19.50 | 18.55 | 18.55 | 18.55 | -4.87% | 576 |
| Jul 9, 2026 | 19.59 | 19.59 | 19.50 | 19.50 | 19.50 | -0.46% | 12 |
| Jul 8, 2026 | 19.77 | 19.78 | 19.59 | 19.59 | 19.59 | 3.98% | 689 |
| Jul 7, 2026 | 18.75 | 19.00 | 18.75 | 18.84 | 18.84 | 3.69% | 157 |
| Jul 6, 2026 | 19.00 | 19.00 | 18.17 | 18.17 | 18.17 | -4.37% | 255 |
| Jul 3, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 702 |
| Jul 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,100 |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 107 |
| Jun 30, 2026 | 20.60 | 20.74 | 20.00 | 20.00 | 20.00 | -2.44% | 2,512 |
| Jun 29, 2026 | 19.50 | 20.50 | 19.50 | 20.50 | 20.50 | 4.65% | 250 |
| Jun 25, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.46% | 33 |
| Jun 24, 2026 | 19.81 | 19.81 | 19.50 | 19.50 | 19.50 | -0.61% | 156 |
| Jun 23, 2026 | 19.75 | 19.75 | 19.56 | 19.62 | 19.62 | -1.90% | 150 |
| Jun 22, 2026 | 20.75 | 21.50 | 20.00 | 20.00 | 20.00 | -4.76% | 562 |
| Jun 19, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -4.55% | 150 |
| Jun 18, 2026 | 21.00 | 22.25 | 20.75 | 22.00 | 22.00 | 3.53% | 870 |
| Jun 17, 2026 | 20.75 | 21.75 | 19.77 | 21.25 | 21.25 | 2.41% | 814 |
| Jun 16, 2026 | 21.00 | 21.54 | 20.75 | 20.75 | 20.75 | 0.10% | 1,552 |
| Jun 15, 2026 | 19.75 | 20.73 | 19.75 | 20.73 | 20.73 | 4.96% | 595 |
| Jun 12, 2026 | 20.50 | 20.75 | 19.25 | 19.75 | 19.75 | -2.08% | 3,852 |
| Jun 11, 2026 | 19.50 | 20.99 | 19.24 | 20.17 | 20.17 | -0.40% | 5,160 |
| Jun 10, 2026 | 21.00 | 21.74 | 19.72 | 20.25 | 20.25 | -2.41% | 1,400 |
| Jun 9, 2026 | 20.50 | 21.50 | 20.25 | 20.75 | 20.75 | - | 349 |
| Jun 8, 2026 | 20.83 | 21.46 | 20.75 | 20.75 | 20.75 | -2.35% | 69 |
| Jun 5, 2026 | 21.07 | 22.00 | 20.43 | 21.25 | 21.25 | -1.16% | 1,462 |