Vedanta Aluminium Metal Limited (NSE:VAML)
India · Delayed Price · Currency is INR 396.75
-4.30 (-1.07%)
Oct 7, 2026, 2:30 PM IST
Vedanta Aluminium Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 401.25 | 401.80 | 394.00 | 396.75 | 396.75 | -1.07% | 2,570,793 |
| Oct 6, 2026 | 398.45 | 404.00 | 397.55 | 401.05 | 401.05 | 1.12% | 4,356,180 |
| Oct 5, 2026 | 403.50 | 410.95 | 391.45 | 396.60 | 396.60 | -1.53% | 10,726,817 |
| Oct 1, 2026 | 412.00 | 413.85 | 398.75 | 402.75 | 402.75 | -2.46% | 6,985,636 |
| Sep 30, 2026 | 431.00 | 433.75 | 410.50 | 412.90 | 412.90 | -4.96% | 13,904,115 |
| Sep 29, 2026 | 420.15 | 479.00 | 416.55 | 434.45 | 434.45 | 3.43% | 56,303,170 |
| Sep 28, 2026 | 426.60 | 426.75 | 414.65 | 420.05 | 420.05 | -1.57% | 2,814,025 |
| Sep 25, 2026 | 428.95 | 435.70 | 422.50 | 426.75 | 426.75 | -0.62% | 5,912,626 |
| Sep 24, 2026 | 430.90 | 438.90 | 428.25 | 429.40 | 429.40 | -1.58% | 4,520,000 |
| Sep 23, 2026 | 425.75 | 440.95 | 425.75 | 436.30 | 436.30 | 2.57% | 11,194,115 |
| Sep 22, 2026 | 415.80 | 430.75 | 415.15 | 425.35 | 425.35 | 2.98% | 8,507,810 |
| Sep 21, 2026 | 415.15 | 422.00 | 411.75 | 413.05 | 413.05 | -0.83% | 9,228,590 |
| Sep 18, 2026 | 407.40 | 419.00 | 407.35 | 416.50 | 416.50 | 3.02% | 9,307,238 |
| Sep 17, 2026 | 405.25 | 413.35 | 402.30 | 404.30 | 404.30 | -1.22% | 6,880,378 |
| Sep 16, 2026 | 406.00 | 412.95 | 401.15 | 409.30 | 409.30 | 0.81% | 5,420,442 |
| Sep 15, 2026 | 422.00 | 423.95 | 403.90 | 406.00 | 406.00 | -3.73% | 8,429,673 |
| Sep 11, 2026 | 431.25 | 432.00 | 416.25 | 421.75 | 421.75 | -3.50% | 11,587,950 |
| Sep 10, 2026 | 445.80 | 449.60 | 436.10 | 437.05 | 437.05 | -1.85% | 4,113,436 |
| Sep 9, 2026 | 436.20 | 449.70 | 434.00 | 445.30 | 445.30 | 1.99% | 6,748,411 |
| Sep 8, 2026 | 440.15 | 443.90 | 435.50 | 436.60 | 436.60 | -0.52% | 4,740,328 |
| Sep 7, 2026 | 438.00 | 440.00 | 434.25 | 438.90 | 438.90 | 0.26% | 3,188,490 |
| Sep 4, 2026 | 437.40 | 439.90 | 429.40 | 437.75 | 437.75 | 0.44% | 6,641,767 |
| Sep 3, 2026 | 440.70 | 444.80 | 433.45 | 435.85 | 435.85 | -0.29% | 4,267,390 |
| Sep 2, 2026 | 433.35 | 438.70 | 428.30 | 437.10 | 437.10 | 0.56% | 6,114,791 |
| Sep 1, 2026 | 436.70 | 439.70 | 432.85 | 434.65 | 434.65 | -0.11% | 4,259,790 |
| Aug 31, 2026 | 451.00 | 452.40 | 432.10 | 435.15 | 435.15 | -4.60% | 18,474,216 |
| Aug 28, 2026 | 455.90 | 460.70 | 452.40 | 456.15 | 456.15 | 0.37% | 6,349,673 |
| Aug 27, 2026 | 464.90 | 467.60 | 452.10 | 454.45 | 454.45 | -1.76% | 8,948,764 |
| Aug 26, 2026 | 449.00 | 464.20 | 448.65 | 462.60 | 462.60 | 3.29% | 8,546,306 |
| Aug 25, 2026 | 449.35 | 455.70 | 446.50 | 447.85 | 447.85 | -0.33% | 7,996,323 |
| Aug 24, 2026 | 444.20 | 450.35 | 443.20 | 449.35 | 449.35 | 2.06% | 5,100,077 |
| Aug 21, 2026 | 438.40 | 444.95 | 437.85 | 440.30 | 440.30 | 1.04% | 6,742,696 |
| Aug 20, 2026 | 439.50 | 445.40 | 435.10 | 435.75 | 435.75 | -0.10% | 5,001,851 |
| Aug 19, 2026 | 443.00 | 445.35 | 435.10 | 436.20 | 436.20 | -2.19% | 4,568,963 |
| Aug 18, 2026 | 441.50 | 451.30 | 438.80 | 445.95 | 445.95 | 1.01% | 9,182,365 |
| Aug 17, 2026 | 445.90 | 449.45 | 441.00 | 441.50 | 441.50 | -0.52% | 4,788,738 |
| Aug 14, 2026 | 450.00 | 450.65 | 440.10 | 443.80 | 443.80 | -1.52% | 5,526,133 |
| Aug 13, 2026 | 461.60 | 463.00 | 449.00 | 450.65 | 450.65 | -2.34% | 6,437,388 |
| Aug 12, 2026 | 464.65 | 476.95 | 460.10 | 461.45 | 461.45 | -0.44% | 10,276,140 |
| Aug 11, 2026 | 475.60 | 481.70 | 459.75 | 463.50 | 463.50 | -1.93% | 10,034,455 |
| Aug 10, 2026 | 470.05 | 478.70 | 469.10 | 472.60 | 472.60 | 0.54% | 8,680,249 |
| Aug 7, 2026 | 481.00 | 483.40 | 468.00 | 470.05 | 470.05 | -2.21% | 7,677,653 |
| Aug 6, 2026 | 471.55 | 487.70 | 470.45 | 480.65 | 480.65 | 2.71% | 17,348,696 |
| Aug 5, 2026 | 463.55 | 470.75 | 458.10 | 467.95 | 467.95 | 1.82% | 9,615,356 |
| Aug 4, 2026 | 460.10 | 470.00 | 455.60 | 467.60 | 459.60 | 1.66% | 11,199,354 |
| Aug 3, 2026 | 457.00 | 461.90 | 451.10 | 459.95 | 452.08 | 1.27% | 8,502,145 |
| Jul 31, 2026 | 465.00 | 465.00 | 453.15 | 454.20 | 446.43 | -0.62% | 12,416,313 |
| Jul 30, 2026 | 440.60 | 463.65 | 432.90 | 457.05 | 449.23 | 3.97% | 16,805,163 |
| Jul 29, 2026 | 432.15 | 443.80 | 430.50 | 439.60 | 432.08 | 1.74% | 3,493,476 |
| Jul 28, 2026 | 438.00 | 443.00 | 430.45 | 432.10 | 424.71 | -1.16% | 4,613,811 |