Vedanta Aluminium Metal Limited VAML
NSE · India · Non-Energy Minerals
INR 402.75-10.15 (-2.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 402.75 | -2.46% | INR 412.00 | INR 413.85 | INR 398.75 | 6.98M |
| 2026-09-30 | INR 412.90 | -4.96% | INR 431.00 | INR 433.75 | INR 410.50 | 13.90M |
| 2026-09-29 | INR 434.45 | +3.43% | INR 420.15 | INR 479.00 | INR 416.55 | 56.30M |
| 2026-09-28 | INR 420.05 | -1.57% | INR 426.60 | INR 426.75 | INR 414.65 | 2.81M |
| 2026-09-25 | INR 426.75 | -0.62% | INR 428.95 | INR 435.70 | INR 422.50 | 5.91M |
| 2026-09-24 | INR 429.40 | -1.58% | INR 430.90 | INR 438.90 | INR 428.25 | 4.52M |
| 2026-09-23 | INR 436.30 | +2.57% | INR 425.75 | INR 440.95 | INR 425.75 | 11.19M |
| 2026-09-22 | INR 425.35 | +2.98% | INR 415.80 | INR 430.75 | INR 415.15 | 8.51M |
| 2026-09-21 | INR 413.05 | -0.83% | INR 415.15 | INR 422.00 | INR 411.75 | 9.23M |
| 2026-09-18 | INR 416.50 | +3.02% | INR 407.40 | INR 419.00 | INR 407.35 | 9.31M |
| 2026-09-17 | INR 404.30 | -1.22% | INR 405.25 | INR 413.35 | INR 402.30 | 6.88M |
| 2026-09-16 | INR 409.30 | +0.81% | INR 406.00 | INR 412.95 | INR 401.15 | 5.42M |
| 2026-09-15 | INR 406.00 | -3.73% | INR 422.00 | INR 423.95 | INR 403.90 | 8.43M |
| 2026-09-14 | INR 421.75 | 0.00% | INR 421.75 | INR 421.75 | INR 421.75 | 0 |
| 2026-09-11 | INR 421.75 | -3.50% | INR 431.25 | INR 432.00 | INR 416.25 | 11.59M |
| 2026-09-10 | INR 437.05 | -1.85% | INR 445.80 | INR 449.60 | INR 436.10 | 4.11M |
| 2026-09-09 | INR 445.30 | +1.99% | INR 436.20 | INR 449.70 | INR 434.00 | 6.75M |
| 2026-09-08 | INR 436.60 | -0.52% | INR 440.15 | INR 443.90 | INR 435.50 | 4.74M |
| 2026-09-07 | INR 438.90 | +0.26% | INR 438.00 | INR 440.00 | INR 434.25 | 3.19M |
| 2026-09-04 | INR 437.75 | +0.44% | INR 437.40 | INR 439.90 | INR 429.40 | 6.64M |
| 2026-09-03 | INR 435.85 | -0.29% | INR 440.70 | INR 444.80 | INR 433.45 | 4.27M |
| 2026-09-02 | INR 437.10 | +0.56% | INR 433.35 | INR 438.70 | INR 428.30 | 6.11M |
| 2026-09-01 | INR 434.65 | -0.11% | INR 436.70 | INR 439.70 | INR 432.85 | 4.26M |
| 2026-08-31 | INR 435.15 | -4.60% | INR 451.00 | INR 452.40 | INR 432.10 | 18.47M |
| 2026-08-28 | INR 456.15 | +0.37% | INR 455.90 | INR 460.70 | INR 452.40 | 6.35M |
| 2026-08-27 | INR 454.45 | -1.76% | INR 464.90 | INR 467.60 | INR 452.10 | 8.95M |
| 2026-08-26 | INR 462.60 | +3.29% | INR 449.00 | INR 464.20 | INR 448.65 | 8.55M |
| 2026-08-25 | INR 447.85 | -0.33% | INR 449.35 | INR 455.70 | INR 446.50 | 8.00M |
| 2026-08-24 | INR 449.35 | +2.06% | INR 444.20 | INR 450.35 | INR 443.20 | 5.10M |
| 2026-08-21 | INR 440.30 | +1.04% | INR 438.40 | INR 444.95 | INR 437.85 | 6.74M |
| 2026-08-20 | INR 435.75 | -0.10% | INR 439.50 | INR 445.40 | INR 435.10 | 5.00M |
| 2026-08-19 | INR 436.20 | -2.19% | INR 443.00 | INR 445.35 | INR 435.10 | 4.57M |
| 2026-08-18 | INR 445.95 | +1.01% | INR 441.50 | INR 451.30 | INR 438.80 | 9.18M |
| 2026-08-17 | INR 441.50 | -0.52% | INR 445.90 | INR 449.45 | INR 441.00 | 4.79M |
| 2026-08-14 | INR 443.80 | -1.52% | INR 450.00 | INR 450.65 | INR 440.10 | 5.53M |
| 2026-08-13 | INR 450.65 | -2.34% | INR 461.60 | INR 463.00 | INR 449.00 | 6.44M |
| 2026-08-12 | INR 461.45 | -0.44% | INR 464.65 | INR 476.95 | INR 460.10 | 10.28M |
| 2026-08-11 | INR 463.50 | -1.93% | INR 475.60 | INR 481.70 | INR 459.75 | 10.03M |
| 2026-08-10 | INR 472.60 | +0.54% | INR 470.05 | INR 478.70 | INR 469.10 | 8.68M |
| 2026-08-07 | INR 470.05 | -2.21% | INR 481.00 | INR 483.40 | INR 468.00 | 7.68M |
| 2026-08-06 | INR 480.65 | +2.71% | INR 471.55 | INR 487.70 | INR 470.45 | 17.35M |
| 2026-08-05 | INR 467.95 | +0.07% | INR 463.55 | INR 470.75 | INR 458.10 | 9.62M |
| 2026-08-04 | INR 467.60 | +1.66% | INR 460.10 | INR 470.00 | INR 455.60 | 11.20M |
| 2026-08-03 | INR 459.95 | +1.27% | INR 457.00 | INR 461.90 | INR 451.10 | 8.50M |
| 2026-07-31 | INR 454.20 | -0.62% | INR 465.00 | INR 465.00 | INR 453.15 | 12.42M |
| 2026-07-30 | INR 457.05 | +3.97% | INR 440.60 | INR 463.65 | INR 432.90 | 16.81M |
| 2026-07-29 | INR 439.60 | +1.74% | INR 432.15 | INR 443.80 | INR 430.50 | 3.49M |
| 2026-07-28 | INR 432.10 | -1.16% | INR 438.00 | INR 443.00 | INR 430.45 | 4.61M |
| 2026-07-27 | INR 437.15 | +0.36% | INR 437.00 | INR 443.90 | INR 434.30 | 4.18M |
| 2026-07-24 | INR 435.60 | -0.29% | INR 432.00 | INR 439.95 | INR 427.10 | 4.91M |
| 2026-07-23 | INR 436.85 | +1.31% | INR 432.00 | INR 447.00 | INR 429.60 | 14.59M |
| 2026-07-22 | INR 431.20 | -2.34% | INR 440.00 | INR 441.40 | INR 423.15 | 10.54M |
| 2026-07-21 | INR 441.55 | +1.13% | INR 436.60 | INR 448.10 | INR 432.10 | 7.70M |
| 2026-07-20 | INR 436.60 | -1.22% | INR 442.00 | INR 445.20 | INR 433.20 | 5.69M |
| 2026-07-17 | INR 442.00 | -3.06% | INR 455.90 | INR 457.60 | INR 440.35 | 7.51M |
| 2026-07-16 | INR 455.95 | +1.41% | INR 452.00 | INR 461.80 | INR 450.50 | 11.37M |
| 2026-07-15 | INR 449.60 | -1.12% | INR 454.50 | INR 459.70 | INR 448.00 | 9.89M |
| 2026-07-14 | INR 454.70 | +0.83% | INR 447.05 | INR 461.40 | INR 445.50 | 11.80M |
| 2026-07-13 | INR 450.95 | +1.67% | INR 441.90 | INR 456.00 | INR 440.65 | 7.19M |
| 2026-07-10 | INR 443.55 | -0.06% | INR 450.15 | INR 459.40 | INR 442.10 | 12.17M |
| 2026-07-09 | INR 443.80 | -1.63% | INR 455.10 | INR 457.20 | INR 442.10 | 10.62M |
| 2026-07-08 | INR 451.15 | +1.35% | INR 443.90 | INR 465.50 | INR 442.05 | 13.42M |
| 2026-07-07 | INR 445.15 | -4.79% | INR 467.00 | INR 471.80 | INR 443.50 | 10.19M |
| 2026-07-06 | INR 467.55 | +1.25% | INR 460.00 | INR 473.70 | INR 455.50 | 8.66M |
| 2026-07-03 | INR 461.80 | +0.01% | INR 465.70 | INR 484.00 | INR 458.10 | 18.32M |
| 2026-07-02 | INR 461.75 | +2.17% | INR 453.10 | INR 469.40 | INR 449.00 | 12.65M |
| 2026-07-01 | INR 451.95 | +0.78% | INR 448.20 | INR 462.30 | INR 438.10 | 18.26M |
| 2026-06-30 | INR 448.46 | -0.80% | INR 446.00 | INR 455.98 | INR 435.67 | 14.94M |
| 2026-06-29 | INR 452.09 | +2.09% | INR 441.05 | INR 454.07 | INR 425.00 | 12.99M |
| 2026-06-26 | INR 442.82 | 0.00% | INR 442.82 | INR 442.82 | INR 442.82 | 0 |
| 2026-06-25 | INR 442.82 | -4.39% | INR 454.00 | INR 454.90 | INR 439.98 | 16.56M |
| 2026-06-24 | INR 463.13 | +1.43% | INR 453.51 | INR 469.00 | INR 446.00 | 16.68M |
| 2026-06-23 | INR 456.61 | -4.56% | INR 483.90 | INR 483.90 | INR 454.53 | 23.49M |
| 2026-06-22 | INR 478.45 | +4.52% | INR 458.20 | INR 480.65 | INR 456.20 | 49.26M |
| 2026-06-19 | INR 457.77 | +2.16% | INR 440.00 | INR 465.00 | INR 440.00 | 10.68M |
| 2026-06-18 | INR 448.08 | -3.71% | INR 462.90 | INR 479.00 | INR 443.00 | 35.72M |
| 2026-06-17 | INR 465.36 | -1.22% | INR 447.56 | INR 488.75 | INR 447.56 | 59.09M |
| 2026-06-16 | INR 471.11 | -5.00% | INR 471.11 | INR 471.11 | INR 471.11 | 6.74M |
| 2026-06-15 | INR 495.90 | — | INR 522.00 | INR 537.00 | INR 495.90 | 18.18M |