Vedanta Aluminium Metal Limited (VAML) Price History

Daily open, high, low, close and volume for Vedanta Aluminium Metal Limited (VAML) from 2026-06-15 to 2026-10-09, newest first.

‹ VAML price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	INR 376.00	INR 377.30	INR 368.20	INR 371.65	10,848,362
2026-10-08	INR 394.00	INR 394.80	INR 372.00	INR 374.45	6,597,010
2026-10-07	INR 401.25	INR 401.80	INR 393.05	INR 394.00	3,370,906
2026-10-06	INR 398.45	INR 404.00	INR 397.55	INR 401.05	4,356,180
2026-10-05	INR 403.50	INR 410.95	INR 391.45	INR 396.60	10,726,817
2026-10-01	INR 412.00	INR 413.85	INR 398.75	INR 402.75	6,985,636
2026-09-30	INR 431.00	INR 433.75	INR 410.50	INR 412.90	13,904,115
2026-09-29	INR 420.15	INR 479.00	INR 416.55	INR 434.45	56,303,173
2026-09-28	INR 426.60	INR 426.75	INR 414.65	INR 420.05	2,814,025
2026-09-25	INR 428.95	INR 435.70	INR 422.50	INR 426.75	5,912,626
2026-09-24	INR 430.90	INR 438.90	INR 428.25	INR 429.40	4,520,000
2026-09-23	INR 425.75	INR 440.95	INR 425.75	INR 436.30	11,194,115
2026-09-22	INR 415.80	INR 430.75	INR 415.15	INR 425.35	8,507,810
2026-09-21	INR 415.15	INR 422.00	INR 411.75	INR 413.05	9,228,590
2026-09-18	INR 407.40	INR 419.00	INR 407.35	INR 416.50	9,307,238
2026-09-17	INR 405.25	INR 413.35	INR 402.30	INR 404.30	6,880,378
2026-09-16	INR 406.00	INR 412.95	INR 401.15	INR 409.30	5,420,442
2026-09-15	INR 422.00	INR 423.95	INR 403.90	INR 406.00	8,429,673
2026-09-11	INR 431.25	INR 432.00	INR 416.25	INR 421.75	11,587,958
2026-09-10	INR 445.80	INR 449.60	INR 436.10	INR 437.05	4,113,436
2026-09-09	INR 436.20	INR 449.70	INR 434.00	INR 445.30	6,748,411
2026-09-08	INR 440.15	INR 443.90	INR 435.50	INR 436.60	4,740,328
2026-09-07	INR 438.00	INR 440.00	INR 434.25	INR 438.90	3,188,490
2026-09-04	INR 437.40	INR 439.90	INR 429.40	INR 437.75	6,641,767
2026-09-03	INR 440.70	INR 444.80	INR 433.45	INR 435.85	4,267,390
2026-09-02	INR 433.35	INR 438.70	INR 428.30	INR 437.10	6,114,791
2026-09-01	INR 436.70	INR 439.70	INR 432.85	INR 434.65	4,259,790
2026-08-31	INR 451.00	INR 452.40	INR 432.10	INR 435.15	18,474,216
2026-08-28	INR 455.90	INR 460.70	INR 452.40	INR 456.15	6,349,673
2026-08-27	INR 464.90	INR 467.60	INR 452.10	INR 454.45	8,948,764
2026-08-26	INR 449.00	INR 464.20	INR 448.65	INR 462.60	8,546,306
2026-08-25	INR 449.35	INR 455.70	INR 446.50	INR 447.85	7,996,323
2026-08-24	INR 444.20	INR 450.35	INR 443.20	INR 449.35	5,100,077
2026-08-21	INR 438.40	INR 444.95	INR 437.85	INR 440.30	6,742,696
2026-08-20	INR 439.50	INR 445.40	INR 435.10	INR 435.75	5,001,851
2026-08-19	INR 443.00	INR 445.35	INR 435.10	INR 436.20	4,568,963
2026-08-18	INR 441.50	INR 451.30	INR 438.80	INR 445.95	9,182,365
2026-08-17	INR 445.90	INR 449.45	INR 441.00	INR 441.50	4,788,738
2026-08-14	INR 450.00	INR 450.65	INR 440.10	INR 443.80	5,526,133
2026-08-13	INR 461.60	INR 463.00	INR 449.00	INR 450.65	6,437,388
2026-08-12	INR 464.65	INR 476.95	INR 460.10	INR 461.45	10,276,140
2026-08-11	INR 475.60	INR 481.70	INR 459.75	INR 463.50	10,034,455
2026-08-10	INR 470.05	INR 478.70	INR 469.10	INR 472.60	8,680,249
2026-08-07	INR 481.00	INR 483.40	INR 468.00	INR 470.05	7,677,653
2026-08-06	INR 471.55	INR 487.70	INR 470.45	INR 480.65	17,348,696
2026-08-05	INR 463.55	INR 470.75	INR 458.10	INR 467.95	9,615,356
2026-08-04	INR 460.10	INR 470.00	INR 455.60	INR 467.60	11,199,354
2026-08-03	INR 457.00	INR 461.90	INR 451.10	INR 459.95	8,502,145
2026-07-31	INR 465.00	INR 465.00	INR 453.15	INR 454.20	12,416,313
2026-07-30	INR 440.60	INR 463.65	INR 432.90	INR 457.05	16,805,163
2026-07-29	INR 432.15	INR 443.80	INR 430.50	INR 439.60	3,493,476
2026-07-28	INR 438.00	INR 443.00	INR 430.45	INR 432.10	4,613,811
2026-07-27	INR 437.00	INR 443.90	INR 434.30	INR 437.15	4,182,120
2026-07-24	INR 432.00	INR 439.95	INR 427.10	INR 435.60	4,905,988
2026-07-23	INR 432.00	INR 447.00	INR 429.60	INR 436.85	14,586,843
2026-07-22	INR 440.00	INR 441.40	INR 423.15	INR 431.20	10,543,740
2026-07-21	INR 436.60	INR 448.10	INR 432.10	INR 441.55	7,695,382
2026-07-20	INR 442.00	INR 445.20	INR 433.20	INR 436.60	5,685,137
2026-07-17	INR 455.90	INR 457.60	INR 440.35	INR 442.00	7,505,028
2026-07-16	INR 452.00	INR 461.80	INR 450.50	INR 455.95	11,365,814
2026-07-15	INR 454.50	INR 459.70	INR 448.00	INR 449.60	9,885,157
2026-07-14	INR 447.05	INR 461.40	INR 445.50	INR 454.70	11,803,068
2026-07-13	INR 441.90	INR 456.00	INR 440.65	INR 450.95	7,186,549
2026-07-10	INR 450.15	INR 459.40	INR 442.10	INR 443.55	12,165,895
2026-07-09	INR 455.10	INR 457.20	INR 442.10	INR 443.80	10,617,451
2026-07-08	INR 443.90	INR 465.50	INR 442.05	INR 451.15	13,417,244
2026-07-07	INR 467.00	INR 471.80	INR 443.50	INR 445.15	10,191,383
2026-07-06	INR 460.00	INR 473.70	INR 455.50	INR 467.55	8,656,622
2026-07-03	INR 465.70	INR 484.00	INR 458.10	INR 461.80	18,317,621
2026-07-02	INR 453.10	INR 469.40	INR 449.00	INR 461.75	12,651,897
2026-07-01	INR 448.20	INR 462.30	INR 438.10	INR 451.95	18,260,395
2026-06-30	INR 446.00	INR 455.98	INR 435.67	INR 448.46	14,936,582
2026-06-29	INR 441.05	INR 454.07	INR 425.00	INR 452.09	12,993,265
2026-06-25	INR 454.00	INR 454.90	INR 439.98	INR 442.82	16,555,198
2026-06-24	INR 453.51	INR 469.00	INR 446.00	INR 463.13	16,679,713
2026-06-23	INR 483.90	INR 483.90	INR 454.53	INR 456.61	23,486,381
2026-06-22	INR 458.20	INR 480.65	INR 456.20	INR 478.45	49,264,804
2026-06-19	INR 440.00	INR 465.00	INR 440.00	INR 457.77	10,683,293
2026-06-18	INR 462.90	INR 479.00	INR 443.00	INR 448.08	35,721,118
2026-06-17	INR 447.56	INR 488.75	INR 447.56	INR 465.36	59,089,063
2026-06-16	INR 471.11	INR 471.11	INR 471.11	INR 471.11	6,744,811
2026-06-15	INR 522.00	INR 537.00	INR 495.90	INR 495.90	18,180,544