Vedanta Aluminium Metal Limited (BOM:544780)
India · Delayed Price · Currency is INR 359.20
+4.65 (1.31%)
At close: Oct 28, 2026
BOM:544780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 357.00 | 368.70 | 352.00 | 359.20 | 359.20 | 1.31% | 416,500 |
| Oct 27, 2026 | 350.75 | 356.75 | 350.75 | 354.55 | 354.55 | 1.24% | 167,977 |
| Oct 26, 2026 | 340.40 | 351.50 | 334.20 | 350.20 | 350.20 | 1.65% | 559,937 |
| Oct 23, 2026 | 358.60 | 358.60 | 336.85 | 344.50 | 344.50 | -4.09% | 381,856 |
| Oct 22, 2026 | 359.00 | 361.70 | 347.00 | 359.20 | 359.20 | 1.00% | 315,873 |
| Oct 21, 2026 | 371.85 | 371.95 | 353.45 | 355.65 | 355.65 | -4.50% | 845,914 |
| Oct 19, 2026 | 373.90 | 376.85 | 365.40 | 372.40 | 372.40 | 0.22% | 1,731,122 |
| Oct 16, 2026 | 362.95 | 374.95 | 361.65 | 371.60 | 371.60 | 3.41% | 319,587 |
| Oct 15, 2026 | 367.35 | 367.35 | 355.85 | 359.35 | 359.35 | -2.18% | 526,645 |
| Oct 14, 2026 | 375.35 | 376.25 | 365.55 | 367.35 | 367.35 | -1.61% | 739,030 |
| Oct 13, 2026 | 371.80 | 375.45 | 366.85 | 373.35 | 373.35 | - | 410,565 |
| Oct 12, 2026 | 374.15 | 384.20 | 372.35 | 373.35 | 373.35 | 0.47% | 244,496 |
| Oct 9, 2026 | 375.25 | 377.00 | 368.30 | 371.60 | 371.60 | -0.68% | 561,331 |
| Oct 8, 2026 | 393.55 | 394.00 | 372.30 | 374.15 | 374.15 | -5.04% | 406,295 |
| Oct 7, 2026 | 401.50 | 401.50 | 393.10 | 394.00 | 394.00 | -1.73% | 873,009 |
| Oct 6, 2026 | 398.25 | 403.95 | 397.45 | 400.95 | 400.95 | 1.10% | 307,135 |
| Oct 5, 2026 | 403.05 | 410.95 | 391.50 | 396.60 | 396.60 | -1.55% | 1,172,110 |
| Oct 1, 2026 | 410.15 | 413.50 | 398.60 | 402.85 | 402.85 | -2.46% | 549,956 |
| Sep 30, 2026 | 432.25 | 433.65 | 410.45 | 413.00 | 413.00 | -5.69% | 722,883 |
| Sep 29, 2026 | 420.25 | 475.50 | 416.75 | 437.90 | 437.90 | 4.35% | 1,254,393 |
| Sep 28, 2026 | 426.10 | 426.10 | 414.90 | 419.65 | 419.65 | -1.70% | 237,759 |
| Sep 25, 2026 | 433.30 | 435.60 | 422.65 | 426.90 | 426.90 | -0.52% | 267,353 |
| Sep 24, 2026 | 430.40 | 438.90 | 428.10 | 429.15 | 429.15 | -1.58% | 512,690 |
| Sep 23, 2026 | 423.10 | 441.00 | 423.10 | 436.05 | 436.05 | 2.50% | 801,819 |
| Sep 22, 2026 | 415.45 | 430.85 | 415.45 | 425.40 | 425.40 | 2.99% | 496,748 |
| Sep 21, 2026 | 416.10 | 421.85 | 411.50 | 413.05 | 413.05 | -0.77% | 155,335 |
| Sep 18, 2026 | 407.00 | 418.70 | 407.00 | 416.25 | 416.25 | 2.92% | 299,005 |
| Sep 17, 2026 | 405.95 | 413.05 | 402.50 | 404.45 | 404.45 | -1.05% | 220,937 |
| Sep 16, 2026 | 405.55 | 412.95 | 401.20 | 408.75 | 408.75 | 0.64% | 403,303 |
| Sep 15, 2026 | 422.95 | 424.40 | 404.15 | 406.15 | 406.15 | -3.66% | 336,661 |
| Sep 11, 2026 | 432.95 | 432.95 | 416.30 | 421.60 | 421.60 | -3.51% | 683,709 |
| Sep 10, 2026 | 445.10 | 449.50 | 436.00 | 436.95 | 436.95 | -1.89% | 180,242 |
| Sep 9, 2026 | 436.85 | 449.80 | 433.60 | 445.35 | 445.35 | 2.02% | 342,940 |
| Sep 8, 2026 | 440.00 | 444.15 | 435.40 | 436.55 | 436.55 | -0.51% | 176,452 |
| Sep 7, 2026 | 436.10 | 439.95 | 434.50 | 438.80 | 438.80 | 0.21% | 369,242 |
| Sep 4, 2026 | 438.65 | 439.90 | 429.50 | 437.90 | 437.90 | 0.52% | 219,224 |
| Sep 3, 2026 | 440.60 | 444.80 | 433.50 | 435.65 | 435.65 | -0.32% | 133,196 |
| Sep 2, 2026 | 432.55 | 438.60 | 428.45 | 437.05 | 437.05 | 0.60% | 121,585 |
| Sep 1, 2026 | 435.35 | 439.90 | 432.90 | 434.45 | 434.45 | -0.09% | 120,836 |
| Aug 31, 2026 | 456.00 | 456.00 | 432.25 | 434.85 | 434.85 | -4.65% | 412,960 |
| Aug 28, 2026 | 455.35 | 460.50 | 452.10 | 456.05 | 456.05 | 0.24% | 680,317 |
| Aug 27, 2026 | 465.00 | 467.80 | 452.35 | 454.95 | 454.95 | -1.64% | 618,115 |
| Aug 26, 2026 | 448.90 | 463.95 | 448.90 | 462.55 | 462.55 | 3.32% | 204,738 |
| Aug 25, 2026 | 449.30 | 455.50 | 446.50 | 447.70 | 447.70 | -0.36% | 542,182 |
| Aug 24, 2026 | 444.00 | 450.00 | 443.45 | 449.30 | 449.30 | 1.88% | 544,808 |
| 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 |