Vedanta Aluminium Metal Limited (NSE:VAML)
India · Delayed Price · Currency is INR 406.00
-15.75 (-3.73%)
Sep 15, 2026, 3:30 PM IST
Vedanta Aluminium Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 437.00 | 443.90 | 434.30 | 437.15 | 429.67 | 0.36% | 4,182,120 |
| Jul 24, 2026 | 432.00 | 439.95 | 427.10 | 435.60 | 428.15 | -0.29% | 4,905,988 |
| Jul 23, 2026 | 432.00 | 447.00 | 429.60 | 436.85 | 429.38 | 1.31% | 14,586,843 |
| Jul 22, 2026 | 440.00 | 441.40 | 423.15 | 431.20 | 423.82 | -2.34% | 10,543,740 |
| Jul 21, 2026 | 436.60 | 448.10 | 432.10 | 441.55 | 434.00 | 1.13% | 7,695,382 |
| Jul 20, 2026 | 442.00 | 445.20 | 433.20 | 436.60 | 429.13 | -1.22% | 5,685,137 |
| Jul 17, 2026 | 455.90 | 457.60 | 440.35 | 442.00 | 434.44 | -3.06% | 7,505,028 |
| Jul 16, 2026 | 452.00 | 461.80 | 450.50 | 455.95 | 448.15 | 1.41% | 11,365,814 |
| Jul 15, 2026 | 454.50 | 459.70 | 448.00 | 449.60 | 441.91 | -1.12% | 9,885,157 |
| Jul 14, 2026 | 447.05 | 461.40 | 445.50 | 454.70 | 446.92 | 0.83% | 11,803,068 |
| Jul 13, 2026 | 441.90 | 456.00 | 440.65 | 450.95 | 443.23 | 1.67% | 7,186,549 |
| Jul 10, 2026 | 450.15 | 459.40 | 442.10 | 443.55 | 435.96 | -0.06% | 12,165,895 |
| Jul 9, 2026 | 455.10 | 457.20 | 442.10 | 443.80 | 436.21 | -1.63% | 10,617,451 |
| Jul 8, 2026 | 443.90 | 465.50 | 442.05 | 451.15 | 443.43 | 1.35% | 13,417,244 |
| Jul 7, 2026 | 467.00 | 471.80 | 443.50 | 445.15 | 437.53 | -4.79% | 10,191,383 |