Vedanta Aluminium Metal Limited (BOM:544780)
India · Delayed Price · Currency is INR 441.00
+5.20 (1.19%)
At close: Aug 21, 2026
BOM:544780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 438.50 | 444.95 | 438.00 | 441.00 | 441.00 | 1.19% | 380,981 |
| Aug 20, 2026 | 439.95 | 445.80 | 435.10 | 435.80 | 435.80 | -0.07% | 350,818 |
| Aug 19, 2026 | 443.35 | 445.10 | 435.30 | 436.10 | 436.10 | -2.19% | 283,791 |
| Aug 18, 2026 | 442.55 | 451.15 | 438.90 | 445.85 | 445.85 | 0.94% | 707,877 |
| Aug 17, 2026 | 444.45 | 449.40 | 440.85 | 441.70 | 441.70 | -0.48% | 713,311 |
| Aug 14, 2026 | 451.30 | 451.30 | 440.10 | 443.85 | 443.85 | -1.43% | 424,105 |
| Aug 13, 2026 | 462.40 | 463.00 | 449.00 | 450.30 | 450.30 | -2.38% | 371,878 |
| Aug 12, 2026 | 464.05 | 476.40 | 460.10 | 461.30 | 461.30 | -0.58% | 647,495 |
| Aug 11, 2026 | 475.00 | 481.55 | 460.10 | 464.00 | 464.00 | -1.89% | 510,966 |
| Aug 10, 2026 | 470.95 | 478.60 | 469.20 | 472.95 | 472.95 | 0.64% | 497,160 |
| Aug 7, 2026 | 481.90 | 483.60 | 468.00 | 469.95 | 469.95 | -2.20% | 491,959 |
| Aug 6, 2026 | 469.20 | 487.75 | 469.20 | 480.50 | 480.50 | 2.64% | 1,485,830 |
| Aug 5, 2026 | 463.00 | 470.70 | 458.10 | 468.15 | 468.15 | 1.95% | 384,295 |
| Aug 4, 2026 | 460.00 | 469.95 | 456.00 | 467.20 | 459.20 | 1.57% | 893,025 |
| Aug 3, 2026 | 458.35 | 461.90 | 451.20 | 460.00 | 452.12 | 1.28% | 573,216 |
| Jul 31, 2026 | 463.90 | 464.75 | 453.20 | 454.20 | 446.42 | -0.47% | 784,180 |
| Jul 30, 2026 | 439.95 | 463.55 | 433.10 | 456.35 | 448.54 | 3.77% | 1,391,097 |
| Jul 29, 2026 | 432.00 | 443.85 | 430.50 | 439.75 | 432.22 | 1.74% | 354,206 |
| Jul 28, 2026 | 437.75 | 443.00 | 430.40 | 432.25 | 424.85 | -1.14% | 432,881 |
| Jul 27, 2026 | 436.25 | 444.35 | 434.40 | 437.25 | 429.76 | 0.37% | 449,737 |
| Jul 24, 2026 | 433.35 | 439.70 | 427.30 | 435.65 | 428.19 | 0.14% | 249,069 |
| Jul 23, 2026 | 431.35 | 446.45 | 430.00 | 435.05 | 427.60 | 0.87% | 829,789 |
| Jul 22, 2026 | 440.95 | 440.95 | 423.30 | 431.30 | 423.91 | -2.30% | 803,332 |
| Jul 21, 2026 | 437.10 | 447.95 | 432.25 | 441.45 | 433.89 | 1.15% | 460,290 |
| Jul 20, 2026 | 442.00 | 446.25 | 433.50 | 436.45 | 428.98 | -1.22% | 279,113 |
| Jul 17, 2026 | 456.30 | 457.15 | 440.20 | 441.85 | 434.28 | -3.17% | 610,455 |
| Jul 16, 2026 | 453.30 | 461.60 | 450.45 | 456.30 | 448.49 | 1.46% | 778,982 |
| Jul 15, 2026 | 454.90 | 459.50 | 448.00 | 449.75 | 442.05 | -1.03% | 497,307 |
| Jul 14, 2026 | 449.15 | 461.00 | 445.60 | 454.45 | 446.67 | 0.81% | 385,652 |
| Jul 13, 2026 | 442.80 | 455.70 | 440.85 | 450.80 | 443.08 | 1.68% | 423,473 |
| Jul 10, 2026 | 450.00 | 459.75 | 442.20 | 443.35 | 435.76 | -0.25% | 1,235,531 |
| Jul 9, 2026 | 452.10 | 457.60 | 441.95 | 444.45 | 436.84 | -1.63% | 694,853 |
| Jul 8, 2026 | 442.25 | 465.50 | 442.25 | 451.80 | 444.06 | 1.49% | 664,408 |
| Jul 7, 2026 | 467.50 | 470.90 | 443.50 | 445.15 | 437.53 | -4.75% | 521,713 |
| Jul 6, 2026 | 458.20 | 473.75 | 455.60 | 467.35 | 459.35 | 1.15% | 968,379 |
| Jul 3, 2026 | 451.15 | 483.95 | 451.15 | 462.05 | 454.14 | 0.06% | 1,656,239 |
| Jul 2, 2026 | 452.30 | 469.45 | 449.00 | 461.75 | 453.84 | 2.16% | 1,368,601 |
| Jul 1, 2026 | 446.55 | 461.95 | 438.00 | 452.00 | 444.26 | 0.36% | 1,596,140 |
| Jun 30, 2026 | 445.05 | 455.75 | 436.00 | 450.40 | 442.69 | -0.40% | 3,090,017 |
| Jun 29, 2026 | 442.60 | 454.00 | 421.65 | 452.20 | 444.46 | 2.16% | 276,918 |
| Jun 25, 2026 | 454.00 | 456.25 | 441.25 | 442.65 | 435.07 | -4.69% | 831,881 |
| Jun 24, 2026 | 450.10 | 469.00 | 445.20 | 464.45 | 456.50 | 1.47% | 559,766 |
| Jun 23, 2026 | 481.20 | 483.00 | 456.40 | 457.70 | 449.86 | -4.73% | 880,673 |
| Jun 22, 2026 | 458.00 | 480.90 | 457.05 | 480.40 | 472.17 | 4.89% | 5,304,658 |
| Jun 19, 2026 | 440.45 | 465.00 | 439.00 | 458.00 | 450.16 | 1.60% | 675,827 |
| Jun 18, 2026 | 465.30 | 479.80 | 445.00 | 450.80 | 443.08 | -3.13% | 1,945,861 |
| Jun 17, 2026 | 451.90 | 485.00 | 451.90 | 465.35 | 457.38 | -2.17% | 2,831,303 |
| Jun 16, 2026 | 475.65 | 475.65 | 475.65 | 475.65 | 467.51 | -4.99% | 31,492 |