NSE - Delayed Quote
INR
Vedanta Aluminium Metal Limited (VAML.NS)
355.70
+6.75
(+1.93%)
At close: October 30 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
348.95
357.90
342.10
356.45
356.45
6,979,234
Oct 29, 2026
364.10
364.70
345.60
348.95
348.95
6,213,032
Oct 28, 2026
356.00
366.75
351.75
359.20
359.20
5,614,763
Oct 27, 2026
351.00
357.10
350.85
354.10
354.10
2,774,697
Oct 26, 2026
340.00
351.40
334.00
350.20
350.20
7,312,097
Oct 23, 2026
356.40
356.50
336.55
344.35
344.35
7,758,836
Oct 22, 2026
355.65
361.75
346.60
359.40
359.40
6,306,189
Oct 21, 2026
371.45
371.45
353.35
355.80
355.80
5,219,177
Oct 19, 2026
372.00
376.90
362.30
371.45
371.45
4,389,105
Oct 16, 2026
361.55
375.10
361.55
371.85
371.85
5,775,766
Oct 15, 2026
367.00
367.25
356.00
359.55
359.55
10,524,680
Oct 14, 2026
374.50
376.75
365.50
367.55
367.55
6,521,382
Oct 13, 2026
371.20
375.80
367.00
373.80
373.80
3,223,814
Oct 12, 2026
373.90
384.30
372.15
373.50
373.50
3,109,104
Oct 9, 2026
376.00
377.30
368.20
371.65
371.65
10,848,362
Oct 8, 2026
394.00
394.80
372.00
374.45
374.45
6,597,010
Oct 7, 2026
401.25
401.80
393.05
394.00
394.00
3,370,906
Oct 6, 2026
398.45
404.00
397.55
401.05
401.05
4,356,180
Oct 5, 2026
403.50
410.95
391.45
396.60
396.60
10,726,817
Oct 1, 2026
412.00
413.85
398.75
402.75
402.75
6,985,636
Sep 30, 2026
431.00
433.75
410.50
412.90
412.90
13,904,115
Sep 29, 2026
420.15
479.00
416.55
434.45
434.45
56,303,173
Sep 28, 2026
426.60
426.75
414.65
420.05
420.05
2,814,025
Sep 25, 2026
428.95
435.70
422.50
426.75
426.75
5,912,626
Sep 24, 2026
430.90
438.90
428.25
429.40
429.40
4,520,000
Sep 23, 2026
425.75
440.95
425.75
436.30
436.30
11,194,115
Sep 22, 2026
415.80
430.75
415.15
425.35
425.35
8,507,810
Sep 21, 2026
415.15
422.00
411.75
413.05
413.05
9,228,590
Sep 18, 2026
407.40
419.00
407.35
416.50
416.50
9,307,238
Sep 17, 2026
405.25
413.35
402.30
404.30
404.30
6,880,378
Sep 16, 2026
406.00
412.95
401.15
409.30
409.30
5,420,442
Sep 15, 2026
422.00
423.95
403.90
406.00
406.00
8,429,673
Sep 11, 2026
431.25
432.00
416.25
421.75
421.75
11,587,958
Sep 10, 2026
445.80
449.60
436.10
437.05
437.05
4,113,436
Sep 9, 2026
436.20
449.70
434.00
445.30
445.30
6,748,411
Sep 8, 2026
440.15
443.90
435.50
436.60
436.60
4,740,328
Sep 7, 2026
438.00
440.00
434.25
438.90
438.90
3,188,490
Sep 4, 2026
437.40
439.90
429.40
437.75
437.75
6,641,767
Sep 3, 2026
440.70
444.80
433.45
435.85
435.85
4,267,390
Sep 2, 2026
433.35
438.70
428.30
437.10
437.10
6,114,791
Sep 1, 2026
436.70
439.70
432.85
434.65
434.65
4,259,790
Aug 31, 2026
451.00
452.40
432.10
435.15
435.15
18,474,216
Aug 28, 2026
455.90
460.70
452.40
456.15
456.15
6,349,673
Aug 27, 2026
464.90
467.60
452.10
454.45
454.45
8,948,764
Aug 26, 2026
449.00
464.20
448.65
462.60
462.60
8,546,306
Aug 25, 2026
449.35
455.70
446.50
447.85
447.85
7,996,323
Aug 24, 2026
444.20
450.35
443.20
449.35
449.35
5,100,077
Aug 21, 2026
438.40
444.95
437.85
440.30
440.30
6,742,696
Aug 20, 2026
439.50
445.40
435.10
435.75
435.75
5,001,851
Aug 19, 2026
443.00
445.35
435.10
436.20
436.20
4,568,963
Aug 18, 2026
441.50
451.30
438.80
445.95
445.95
9,182,365
Aug 17, 2026
445.90
449.45
441.00
441.50
441.50
4,788,738
Aug 14, 2026
450.00
450.65
440.10
443.80
443.80
5,526,133
Aug 13, 2026
461.60
463.00
449.00
450.65
450.65
6,437,388
Aug 12, 2026
464.65
476.95
460.10
461.45
461.45
10,276,140
Aug 11, 2026
475.60
481.70
459.75
463.50
463.50
10,034,455
Aug 10, 2026
470.05
478.70
469.10
472.60
472.60
8,680,249
Aug 7, 2026
481.00
483.40
468.00
470.05
470.05
7,677,653
Aug 6, 2026
471.55
487.70
470.45
480.65
480.65
17,348,696
Aug 5, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
463.55
470.75
458.10
467.95
467.95
9,615,356
Aug 4, 2026
460.10
470.00
455.60
467.60
459.60
11,199,354
Aug 3, 2026
457.00
461.90
451.10
459.95
452.08
8,502,145
Jul 31, 2026
465.00
465.00
453.15
454.20
446.43
12,416,313
Jul 30, 2026
440.60
463.65
432.90
457.05
449.23
16,805,163
Jul 29, 2026
432.15
443.80
430.50
439.60
432.08
3,493,476
Jul 28, 2026
438.00
443.00
430.45
432.10
424.71
4,613,811
Jul 27, 2026
437.00
443.90
434.30
437.15
429.67
4,182,120
Jul 24, 2026
432.00
439.95
427.10
435.60
428.15
4,905,988
Jul 23, 2026
432.00
447.00
429.60
436.85
429.38
14,586,843
Jul 22, 2026
440.00
441.40
423.15
431.20
423.82
10,543,740
Jul 21, 2026
436.60
448.10
432.10
441.55
434.00
7,695,382
Jul 20, 2026
442.00
445.20
433.20
436.60
429.13
5,685,137
Jul 17, 2026
455.90
457.60
440.35
442.00
434.44
7,505,028
Jul 16, 2026
452.00
461.80
450.50
455.95
448.15
11,365,814
Jul 15, 2026
454.50
459.70
448.00
449.60
441.91
9,885,157
Jul 14, 2026
447.05
461.40
445.50
454.70
446.92
11,803,068
Jul 13, 2026
441.90
456.00
440.65
450.95
443.23
7,186,549
Jul 10, 2026
450.15
459.40
442.10
443.55
435.96
12,165,895
Jul 9, 2026
455.10
457.20
442.10
443.80
436.21
10,617,451
Jul 8, 2026
443.90
465.50
442.05
451.15
443.43
13,417,244
Jul 7, 2026
467.00
471.80
443.50
445.15
437.53
10,191,383
Jul 6, 2026
460.00
473.70
455.50
467.55
459.55
8,656,622
Jul 3, 2026
465.70
484.00
458.10
461.80
453.90
18,317,621
Jul 2, 2026
453.10
469.40
449.00
461.75
453.85
12,651,897
Jul 1, 2026
448.20
462.30
438.10
451.95
444.22
18,260,395
Jun 30, 2026
446.00
455.98
435.67
448.46
440.79
14,936,582
Jun 29, 2026
441.05
454.07
425.00
452.09
444.36
12,993,265
Jun 25, 2026
454.00
454.90
439.98
442.82
435.24
16,555,198
Jun 24, 2026
453.51
469.00
446.00
463.13
455.21
16,679,713
Jun 23, 2026
483.90
483.90
454.53
456.61
448.80
23,486,381
Jun 22, 2026
458.20
480.65
456.20
478.45
470.26
49,264,804
Jun 19, 2026
440.00
465.00
440.00
457.77
449.94
10,683,293
Jun 18, 2026
462.90
479.00
443.00
448.08
440.41
35,721,118
Jun 17, 2026
447.56
488.75
447.56
465.36
457.40
59,089,063
Jun 16, 2026
471.11
471.11
471.11
471.11
463.05
6,744,811
Jun 15, 2026
522.00
537.00
495.90
495.90
487.42
18,180,544
