Vedanta Aluminium Metal Limited (BOM:544780)
India · Delayed Price · Currency is INR 454.20
-2.15 (-0.47%)
At close: Jul 31, 2026
BOM:544780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 439.95 | 463.55 | 433.10 | 456.35 | 456.35 | 3.77% | 1,391,097 |
| Jul 29, 2026 | 432.00 | 443.85 | 430.50 | 439.75 | 439.75 | 1.74% | 354,206 |
| Jul 28, 2026 | 437.75 | 443.00 | 430.40 | 432.25 | 432.25 | -1.14% | 432,881 |
| Jul 27, 2026 | 436.25 | 444.35 | 434.40 | 437.25 | 437.25 | 0.37% | 449,737 |
| Jul 24, 2026 | 433.35 | 439.70 | 427.30 | 435.65 | 435.65 | 0.14% | 248,939 |
| Jul 23, 2026 | 431.35 | 446.45 | 430.00 | 435.05 | 435.05 | 0.87% | 829,789 |
| Jul 22, 2026 | 440.95 | 440.95 | 423.30 | 431.30 | 431.30 | -2.30% | 803,322 |
| Jul 21, 2026 | 437.10 | 447.95 | 432.25 | 441.45 | 441.45 | 1.15% | 460,290 |
| Jul 20, 2026 | 442.00 | 446.25 | 433.50 | 436.45 | 436.45 | -1.22% | 279,113 |
| Jul 17, 2026 | 456.30 | 457.15 | 440.20 | 441.85 | 441.85 | -3.17% | 610,455 |
| Jul 16, 2026 | 453.30 | 461.60 | 450.45 | 456.30 | 456.30 | 1.46% | 778,982 |
| Jul 15, 2026 | 454.90 | 459.50 | 448.00 | 449.75 | 449.75 | -1.03% | 497,307 |
| Jul 14, 2026 | 449.15 | 461.00 | 445.60 | 454.45 | 454.45 | 0.81% | 385,652 |
| Jul 13, 2026 | 442.80 | 455.70 | 440.85 | 450.80 | 450.80 | 1.68% | 423,473 |
| Jul 10, 2026 | 450.00 | 459.75 | 442.20 | 443.35 | 443.35 | -0.25% | 1,235,531 |
| Jul 9, 2026 | 452.10 | 457.60 | 441.95 | 444.45 | 444.45 | -1.63% | 694,853 |
| Jul 8, 2026 | 442.25 | 465.50 | 442.25 | 451.80 | 451.80 | 1.49% | 664,408 |
| Jul 7, 2026 | 467.50 | 470.90 | 443.50 | 445.15 | 445.15 | -4.75% | 521,713 |
| Jul 6, 2026 | 458.20 | 473.75 | 455.60 | 467.35 | 467.35 | 1.15% | 968,379 |
| Jul 3, 2026 | 451.15 | 483.95 | 451.15 | 462.05 | 462.05 | 0.06% | 1,656,239 |
| Jul 2, 2026 | 452.30 | 469.45 | 449.00 | 461.75 | 461.75 | 2.16% | 1,368,601 |
| Jul 1, 2026 | 446.55 | 461.95 | 438.00 | 452.00 | 452.00 | 0.36% | 1,596,140 |
| Jun 30, 2026 | 445.05 | 455.75 | 436.00 | 450.40 | 450.40 | -0.40% | 3,090,017 |
| Jun 29, 2026 | 442.60 | 454.00 | 421.65 | 452.20 | 452.20 | 2.16% | 276,918 |
| Jun 25, 2026 | 454.00 | 456.25 | 441.25 | 442.65 | 442.65 | -4.69% | 831,881 |
| Jun 24, 2026 | 450.10 | 469.00 | 445.20 | 464.45 | 464.45 | 1.47% | 559,766 |
| Jun 23, 2026 | 481.20 | 483.00 | 456.40 | 457.70 | 457.70 | -4.73% | 880,673 |
| Jun 22, 2026 | 458.00 | 480.90 | 457.05 | 480.40 | 480.40 | 4.89% | 5,304,658 |
| Jun 19, 2026 | 440.45 | 465.00 | 439.00 | 458.00 | 458.00 | 1.60% | 675,827 |
| Jun 18, 2026 | 465.30 | 479.80 | 445.00 | 450.80 | 450.80 | -3.13% | 1,945,861 |
| Jun 17, 2026 | 451.90 | 485.00 | 451.90 | 465.35 | 465.35 | -2.17% | 2,831,303 |
| Jun 16, 2026 | 475.65 | 475.65 | 475.65 | 475.65 | 475.65 | -4.99% | 31,492 |