Vedanta Aluminium Metal Limited(IN:VAML)
₹389.55+2.10 (+0.54%)
IN:VAML
Vedanta Aluminium Metal Limited historical prices
₹389.55
At close:+2.10 (+0.54%)
Want to see IN:VAML full AI Analyst Report?
Vedanta Aluminium Metal Limited (VAML) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 387.80 | 391.50 | 385.05 | 389.55 | 389.55 | +0.54% | 558,608 | 1.23 |
| Nov 10, 2026 | 387.45 | 388.95 | 376.25 | 387.45 | 387.45 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 382.50 | 388.95 | 376.25 | 387.45 | 387.45 | +3.20% | 266,725 | 0.57 |
| Nov 06, 2026 | 375.60 | 382.00 | 366.50 | 375.45 | 375.45 | -0.99% | 308,317 | 0.66 |
| Nov 05, 2026 | 383.60 | 390.75 | 378.30 | 379.20 | 379.20 | +0.65% | 293,599 | 0.62 |
| Nov 04, 2026 | 356.00 | 380.30 | 356.00 | 376.75 | 376.75 | +4.74% | 1,570,286 | 3.45 |
| Nov 03, 2026 | 363.95 | 363.95 | 355.65 | 359.70 | 359.70 | -0.08% | 138,940 | 0.29 |
| Nov 02, 2026 | 356.65 | 363.85 | 352.85 | 360.00 | 360.00 | +1.01% | 270,143 | 0.56 |
| Oct 30, 2026 | 348.75 | 357.60 | 342.25 | 356.40 | 356.40 | +2.09% | 744,045 | 1.55 |
| Oct 29, 2026 | 363.85 | 364.05 | 346.05 | 349.10 | 349.10 | -2.81% | 554,703 | 1.15 |
| Oct 28, 2026 | 357.00 | 368.70 | 352.00 | 359.20 | 359.20 | +1.31% | 416,500 | 0.86 |
| Oct 27, 2026 | 350.75 | 356.75 | 350.75 | 354.55 | 354.55 | +1.24% | 167,977 | 0.33 |
| Oct 26, 2026 | 340.40 | 351.50 | 334.20 | 350.20 | 350.20 | +1.65% | 559,937 | 1.11 |
| Oct 23, 2026 | 358.60 | 358.60 | 336.85 | 344.50 | 344.50 | -4.09% | 381,856 | 0.76 |
| Oct 22, 2026 | 359.00 | 361.70 | 347.00 | 359.20 | 359.20 | +1.00% | 315,873 | 0.62 |
| Oct 21, 2026 | 371.85 | 371.95 | 353.45 | 355.65 | 355.65 | -4.50% | 845,914 | 1.70 |
| Oct 20, 2026 | 372.40 | 376.85 | 365.40 | 372.40 | 372.40 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 373.90 | 376.85 | 365.40 | 372.40 | 372.40 | +0.22% | 1,731,148 | 3.50 |
| Oct 16, 2026 | 362.95 | 374.95 | 361.65 | 371.60 | 371.60 | +3.41% | 319,598 | 0.64 |
| Oct 15, 2026 | 367.35 | 367.35 | 355.85 | 359.35 | 359.35 | -2.18% | 526,645 | 1.07 |
| Oct 14, 2026 | 375.35 | 376.25 | 365.55 | 367.35 | 367.35 | -1.61% | 739,282 | 1.50 |
| Oct 13, 2026 | 371.80 | 375.45 | 366.85 | 373.35 | 373.35 | 0.00% | 410,570 | 0.83 |
| Oct 12, 2026 | 374.15 | 384.20 | 372.35 | 373.35 | 373.35 | +0.47% | 244,546 | 0.49 |
| Oct 09, 2026 | 375.25 | 377.00 | 368.30 | 371.60 | 371.60 | -0.68% | 561,431 | 1.13 |
| Oct 08, 2026 | 393.55 | 394.00 | 372.30 | 374.15 | 374.15 | -5.04% | 406,499 | 0.82 |
| Oct 07, 2026 | 401.50 | 401.50 | 393.10 | 394.00 | 394.00 | -1.73% | 873,009 | 1.73 |
| Oct 06, 2026 | 398.25 | 403.95 | 397.45 | 400.95 | 400.95 | +1.10% | 307,135 | 0.60 |
| Oct 05, 2026 | 403.05 | 410.95 | 391.50 | 396.60 | 396.60 | -1.55% | 1,172,110 | 2.33 |
| Oct 02, 2026 | 402.85 | 413.50 | 398.60 | 402.85 | 402.85 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 410.15 | 413.50 | 398.60 | 402.85 | 402.85 | -2.46% | 550,017 | 1.06 |
| Sep 30, 2026 | 432.25 | 433.65 | 410.45 | 413.00 | 413.00 | -5.69% | 723,971 | 1.36 |
| Sep 29, 2026 | 420.25 | 475.50 | 416.75 | 437.90 | 437.90 | +4.35% | 1,254,393 | 2.35 |
| Sep 28, 2026 | 426.10 | 426.10 | 414.90 | 419.65 | 419.65 | -1.70% | 238,390 | 0.43 |
| Sep 25, 2026 | 433.30 | 435.60 | 422.65 | 426.90 | 426.90 | -0.52% | 267,353 | 0.45 |
| Sep 24, 2026 | 430.40 | 438.90 | 428.10 | 429.15 | 429.15 | -1.58% | 512,691 | 0.86 |
| Sep 23, 2026 | 423.10 | 441.00 | 423.10 | 436.05 | 436.05 | +2.50% | 801,848 | 1.37 |
| Sep 22, 2026 | 415.45 | 430.85 | 415.45 | 425.40 | 425.40 | +2.99% | 497,009 | 0.84 |
| Sep 21, 2026 | 416.10 | 421.85 | 411.50 | 413.05 | 413.05 | -0.77% | 155,335 | 0.26 |
| Sep 18, 2026 | 407.00 | 418.70 | 407.00 | 416.25 | 416.25 | +2.92% | 299,005 | 0.49 |
| Sep 17, 2026 | 405.95 | 413.05 | 402.50 | 404.45 | 404.45 | -1.05% | 220,937 | 0.32 |
| Sep 16, 2026 | 405.55 | 412.95 | 401.20 | 408.75 | 408.75 | +0.64% | 403,303 | 0.58 |
| Sep 15, 2026 | 422.95 | 424.40 | 404.15 | 406.15 | 406.15 | -3.66% | 336,661 | 0.47 |
| Sep 14, 2026 | 421.60 | 432.95 | 416.30 | 421.60 | 421.60 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 432.95 | 432.95 | 416.30 | 421.60 | 421.60 | -3.51% | 683,709 | 0.91 |
| Sep 10, 2026 | 445.10 | 449.50 | 436.00 | 436.95 | 436.95 | -1.89% | 180,242 | 0.24 |
| Sep 09, 2026 | 436.85 | 449.80 | 433.60 | 445.35 | 445.35 | +2.02% | 342,940 | ― |
| Sep 08, 2026 | 440.00 | 444.15 | 435.40 | 436.55 | 436.55 | -0.51% | 176,452 | ― |
| Sep 07, 2026 | 436.10 | 439.95 | 434.50 | 438.80 | 438.80 | +0.21% | 369,242 | ― |
| Sep 04, 2026 | 438.65 | 439.90 | 429.50 | 437.90 | 437.90 | +0.52% | 219,224 | ― |
| Sep 03, 2026 | 440.60 | 444.80 | 433.50 | 435.65 | 435.65 | -0.32% | 133,196 | ― |
