Worldwide Aluminium share price history

BSE: 526525Commercial Services & SuppliesSmall Cap

WORLDWIDE ALUMINIUM LIMITED · Face value ₹10 · Listed Aug 1994

₹17.50₹0.06 (0.34%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹17.56.

27 Oct: open ₹17.56, high ₹17.56, low ₹17.01

52-week range of traded prices to 27 Oct 2026

₹14.89Low, 2 Feb 2026₹26.48High, 7 Jan 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹5.75 Cr4,909th largest listed
P/E: 110.81
P/B: 0.91
Dividend yield: Nonein the last 12 months
ROE: 0.8%
ROCE: 1.3%
Debt to equity: 0.00
Volume, BSE: 226

Worldwide Aluminium share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Worldwide Aluminium's share price is on record from 2 Jan 2007, when it closed at ₹30.80, to 27 Oct 2026. Its highest close was ₹33.15 on 1 Feb 2007 and its lowest ₹3.60 on 10 Apr 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.50	−25.5%	26.01	14.89	23.51	26.48	14.89	1,13,855
2025	23.50	−16.0%	27.97	15.71	28.53	29.23	15.68	1,63,134
2024	27.97	+99.1%	33.10	13.60	14.05	34.09	13.26	4,91,484
2023	14.05	−20.4%	17.30	12.74	17.55	17.55	12.64	2,86,107
2022	17.65	+25.2%	25.60	11.70	14.30	26.88	11.12	4,45,825
2021	14.10	−7.6%	15.00	6.50	15.00	15.00	6.50	2,59,113
2020	15.26	−21.7%	18.55	8.74	18.55	18.55	8.58	81,525
2019	19.50	+20.2%	19.70	10.73	15.50	20.00	10.73	30,342
2018	16.22	+103.3%	16.40	6.04	7.59	16.95	6.04	83,033
2017	7.98	+19.3%	8.48	5.25	6.69	8.48	5.23	7,28,349
2016	6.69	+2.8%	8.40	5.70	6.21	8.40	5.70	19,487
2015	6.51	−34.1%	10.46	6.16	9.39	10.50	5.99	27,301
2014	9.88	+32.1%	13.83	3.60	7.11	14.52	3.60	38,929
2013	7.48	+15.3%	13.20	5.80	6.81	13.20	5.80	1,34,809
2012	6.49	+0.9%	9.00	3.93	6.50	9.35	3.90	1,13,602
2011	6.43	−25.7%	8.90	5.56	8.26	9.30	5.29	1,28,222
2010	8.65	+4.2%	9.73	6.35	7.94	9.95	6.05	3,35,352
2009	8.30	+51.2%	9.41	4.09	5.20	9.88	4.02	1,48,660
2008	5.49	−76.9%	25.35	4.91	24.95	26.15	4.75	4,14,718
2007	23.80	–	33.15	14.55	33.00	34.95	14.40	24,85,306

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 27 Jan 2020. The close is the year's last trade for 2017 (20 Nov 2017) and 2013 (19 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.50	−5.4%	19.39	19.39	17.01	6,074
Sep 2026	18.50	+2.9%	17.97	19.40	17.62	1,718
Aug 2026	17.97	−1.5%	19.15	23.20	17.97	15,292
Jul 2026	18.25	−8.8%	20.00	20.00	16.95	11,765
Jun 2026	20.00	+0.3%	20.25	22.25	19.24	25,984
May 2026	19.95	−6.3%	21.50	21.50	18.01	5,679
Apr 2026	21.28	+23.7%	17.20	22.07	16.02	5,997
Mar 2026	17.20	+4.2%	16.58	21.89	16.16	11,252
Feb 2026	16.50	+0.1%	15.67	19.98	14.89	15,233
Jan 2026	16.49	−29.8%	23.51	26.48	16.49	14,861
Dec 2025	23.50	+13.0%	21.22	24.24	17.50	32,824
Nov 2025	20.80	+24.9%	16.00	23.17	15.68	12,234
Oct 2025	16.65	−16.4%	18.92	20.90	16.50	9,274
Sep 2025	19.91	+8.5%	18.35	25.60	15.76	15,543
Aug 2025	18.35	−0.4%	18.42	19.29	17.00	12,089
Jul 2025	18.42	−5.3%	18.48	21.44	17.81	16,071
Jun 2025	19.45	+5.8%	19.28	21.71	17.47	15,783
May 2025	18.38	−7.6%	18.92	21.96	18.05	10,081
Apr 2025	19.90	−5.7%	22.15	23.09	18.92	8,019
Mar 2025	21.10	−16.1%	23.91	26.22	20.05	4,970
Feb 2025	25.16	+17.8%	21.25	25.64	19.71	4,325
Jan 2025	21.36	−23.6%	28.53	29.23	20.35	21,921
Dec 2024	27.97	−9.4%	32.30	32.42	24.59	42,978
Nov 2024	30.88	+43.6%	21.55	34.09	18.50	61,423
Oct 2024	21.50	−15.0%	24.81	24.81	20.95	4,695
Sep 2024	25.30	+7.8%	23.47	28.90	22.31	29,079
Aug 2024	23.47	−3.9%	24.43	24.44	20.05	17,336
Jul 2024	24.43	−22.3%	29.88	29.88	21.99	39,290
Jun 2024	31.45	+85.0%	17.01	33.99	15.00	80,865
May 2024	17.00	+12.6%	15.01	18.68	13.52	36,195
Apr 2024	15.10	+2.4%	14.74	17.05	13.26	27,441
Mar 2024	14.74	−13.5%	17.68	18.13	13.85	19,793
Feb 2024	17.05	+6.2%	16.85	19.86	16.01	60,081
Jan 2024	16.05	+14.2%	14.05	17.20	14.05	72,308
Dec 2023	14.05	−3.2%	15.21	16.05	13.68	22,961
Nov 2023	14.51	+9.2%	12.65	15.68	12.65	27,315
Oct 2023	13.29	−14.8%	15.90	16.18	13.25	20,491
Sep 2023	15.59	+3.9%	14.28	16.76	13.54	26,170
Aug 2023	15.00	0.0%	15.30	17.15	13.60	24,241
Jul 2023	15.00	+9.8%	13.66	15.24	12.64	24,846
Jun 2023	13.66	−8.9%	14.70	15.74	12.66	35,039
May 2023	14.99	+1.7%	14.74	15.41	12.69	30,990
Apr 2023	14.74	+8.0%	14.32	15.98	12.99	6,370
Mar 2023	13.65	−12.5%	16.35	16.84	13.00	20,851
Feb 2023	15.60	−7.7%	16.15	17.20	14.45	24,269
Jan 2023	16.90	−4.2%	17.55	17.55	14.20	22,564
Dec 2022	17.65	+6.3%	17.40	19.05	15.90	20,956
Nov 2022	16.60	−13.0%	20.00	20.40	15.05	19,314
Oct 2022	19.09	+38.3%	13.80	19.69	13.80	13,837
Sep 2022	13.80	−27.4%	19.95	20.30	13.00	15,968
Aug 2022	19.00	+33.8%	14.20	20.01	12.85	26,441
Jul 2022	14.20	+1.7%	13.96	15.30	11.86	9,661
Jun 2022	13.96	−5.4%	14.75	15.64	12.64	9,701
May 2022	14.75	−18.1%	18.00	18.90	13.20	18,027
Apr 2022	18.00	−0.6%	19.00	21.45	17.30	37,539
Mar 2022	18.10	−8.7%	18.85	26.05	17.05	1,00,751
Feb 2022	19.83	+56.1%	13.32	26.88	13.32	98,767
Jan 2022	12.70	−9.9%	14.30	15.43	11.12	74,863
Dec 2021	14.10	+41.9%	10.43	14.84	9.52	82,834
Nov 2021	9.94	+10.7%	8.80	11.87	8.54	30,691
Oct 2021	8.98	+5.9%	8.06	9.45	7.51	13,298
Sep 2021	8.48	−5.7%	9.00	10.00	8.10	13,256
Aug 2021	8.99	+7.5%	8.36	9.00	7.01	8,228
Jul 2021	8.36	−7.1%	8.55	9.41	7.60	33,744
Jun 2021	9.00	−11.5%	9.67	9.70	7.88	46,264
May 2021	10.17	−6.8%	10.91	10.91	10.17	1,268
Apr 2021	10.91	−6.6%	11.68	11.68	10.91	10,196
Mar 2021	11.68	+71.3%	6.82	12.60	6.82	7,965
Feb 2021	6.82	−38.3%	11.27	11.30	6.50	8,640
Jan 2021	11.05	−27.6%	15.00	15.00	10.85	2,729
Dec 2020	15.26	−6.1%	17.06	18.45	15.26	39,628
Nov 2020	16.25	+58.5%	10.60	16.25	9.10	27,068
Oct 2020	10.25	−1.0%	9.84	10.25	9.84	121
Sep 2020	10.35	+18.4%	8.74	10.50	8.74	1,117
Aug 2020	8.74	−25.3%	11.70	12.25	8.58	8,938
Jul 2020	11.70	−11.9%	12.62	12.62	11.70	126
Jun 2020	13.28	−8.1%	14.45	15.00	13.28	1,315
May 2020	14.45	−4.9%	14.45	14.45	14.45	3,025
Apr 2020	15.20	−13.9%	16.80	16.80	15.20	117
Mar 2020	17.65	−4.9%	17.65	17.65	17.65	50
Jan 2020	18.55	−4.9%	18.55	18.55	18.55	20
Dec 2019	19.50	+7.1%	19.00	20.00	18.75	143
Nov 2019	18.20	+4.0%	18.20	18.20	18.20	15
Oct 2019	17.50	+6.4%	17.20	18.00	17.20	25
Sep 2019	16.45	−0.3%	16.45	16.45	16.45	1
Aug 2019	16.50	−3.8%	16.30	16.50	16.00	158
Jul 2019	17.15	+4.6%	17.15	17.15	17.15	10
Jun 2019	16.40	+3.7%	16.50	16.50	16.40	1,015
May 2019	15.82	+33.8%	12.41	17.45	12.41	13,153
Apr 2019	11.82	−14.3%	13.11	13.80	10.73	15,396
Mar 2019	13.80	−22.0%	16.85	17.65	13.80	113
Jan 2019	17.70	+9.1%	15.50	17.70	15.45	313
Dec 2018	16.22	+35.3%	12.22	16.95	11.84	6,725
Nov 2018	11.99	+6.0%	11.09	12.01	10.87	17,242
Oct 2018	11.31	−13.0%	12.74	12.74	11.31	115
Sep 2018	13.00	+30.0%	10.50	13.50	10.50	29,708
Aug 2018	10.00	+0.6%	10.42	10.42	8.14	19,577
Jul 2018	9.94	+4.6%	9.94	9.94	9.94	10
Jun 2018	9.50	+3.3%	9.66	10.40	9.50	763
Apr 2018	9.20	+8.2%	8.42	9.20	8.42	504
Mar 2018	8.50	+26.3%	7.06	8.90	7.00	5,193
Feb 2018	6.73	+11.4%	6.05	6.73	6.05	1,569
Jan 2018	6.04	−24.3%	7.59	8.37	6.04	1,627
Nov 2017	7.98	+5.0%	7.22	7.98	7.22	1,204
Oct 2017	7.60	+14.3%	6.98	7.60	6.62	3,296
Sep 2017	6.65	−5.1%	6.90	6.99	6.65	1,598
Aug 2017	7.01	−4.8%	7.40	7.40	7.01	2,286
Jul 2017	7.36	−3.4%	7.24	7.58	6.88	5,542
Jun 2017	7.62	+5.0%	7.39	8.00	7.24	22,908
May 2017	7.26	+21.4%	6.27	7.60	5.70	6,76,164
Apr 2017	5.98	−7.4%	6.14	6.30	5.70	1,529
Mar 2017	6.46	−10.9%	7.25	8.26	5.92	3,445
Feb 2017	7.25	+20.2%	6.33	8.48	6.33	5,851
Jan 2017	6.03	−9.9%	6.69	6.69	5.23	4,526
Dec 2016	6.69	+6.0%	6.62	8.20	6.28	5,251
Nov 2016	6.31	−5.8%	6.37	7.01	6.02	2,049
Oct 2016	6.70	−15.2%	7.85	7.85	6.41	1,883
Sep 2016	7.90	+5.3%	7.50	7.90	7.40	891
Aug 2016	7.50	+27.3%	6.18	7.50	6.00	3,803
Jun 2016	5.89	−18.4%	6.86	6.86	5.89	125
May 2016	7.22	−5.0%	7.60	7.60	7.22	207
Apr 2016	7.60	−9.5%	8.40	8.40	7.60	1,172
Mar 2016	8.40	+11.6%	7.90	8.40	7.90	530
Feb 2016	7.53	+20.1%	6.00	7.53	5.80	2,633
Jan 2016	6.27	−3.7%	6.21	6.27	5.70	943
Dec 2015	6.51	−3.7%	6.43	7.35	5.99	2,632
Nov 2015	6.76	−4.5%	6.80	8.32	6.19	5,878
Oct 2015	7.08	−1.7%	6.84	7.24	6.18	7,766
Sep 2015	7.20	−13.4%	7.90	7.90	6.79	3,312
Aug 2015	8.31	−1.1%	8.40	9.67	7.98	1,393
Jul 2015	8.40	−6.8%	8.56	8.56	8.40	358
May 2015	9.01	−5.0%	9.01	9.01	9.01	190
Apr 2015	9.48	+5.0%	9.48	9.48	9.48	5
Mar 2015	9.03	−9.2%	10.40	10.44	9.03	3,476
Feb 2015	9.95	−0.5%	9.50	10.50	9.50	1,984
Jan 2015	10.00	+1.2%	9.39	10.34	9.39	307
Dec 2014	9.88	−5.0%	10.40	10.40	9.88	15
Nov 2014	10.40	−15.1%	12.74	12.74	10.40	154
Oct 2014	12.25	+18.4%	10.86	12.25	10.86	362
Sep 2014	10.35	−1.2%	11.00	14.52	10.35	12,888
Aug 2014	10.48	+1.8%	10.29	10.48	9.99	1,412
Jul 2014	10.29	−2.0%	10.70	10.70	10.29	24
Jun 2014	10.50	+42.3%	7.74	10.50	7.74	13,243
May 2014	7.38	+94.7%	3.97	7.38	3.97	2,876
Apr 2014	3.79	−11.9%	4.09	4.09	3.60	755
Mar 2014	4.30	−20.8%	5.16	5.16	4.30	2,974
Feb 2014	5.43	−9.5%	6.00	6.00	5.43	600
Jan 2014	6.00	−19.8%	7.11	7.15	6.00	3,626
Dec 2013	7.48	−33.4%	11.50	11.50	7.48	456
Nov 2013	11.23	−10.5%	12.50	13.09	11.23	212
Oct 2013	12.55	+44.3%	9.13	13.20	9.13	18,033
Sep 2013	8.70	+24.3%	7.00	9.03	7.00	8,084
Aug 2013	7.00	−3.4%	7.00	7.28	6.80	6,724
Jul 2013	7.25	−11.4%	8.10	8.10	7.25	19,668
Jun 2013	8.18	+28.0%	6.70	8.94	6.70	5,650
May 2013	6.39	+2.2%	5.94	6.39	5.80	4,858
Apr 2013	6.25	−5.4%	6.35	6.35	6.00	9,010
Mar 2013	6.61	+1.7%	6.25	6.85	6.20	10,300
Feb 2013	6.50	−8.2%	7.08	7.36	6.50	14,867
Jan 2013	7.08	+9.1%	6.81	8.66	6.81	36,947
Dec 2012	6.49	+41.4%	4.81	6.49	4.65	4,270
Nov 2012	4.59	−31.7%	6.72	6.72	4.59	6,077
Oct 2012	6.72	+20.2%	5.86	7.08	5.86	3,204
Sep 2012	5.59	−29.6%	7.55	7.55	4.85	4,033
Aug 2012	7.94	+20.1%	6.93	9.35	6.61	46,489
Jul 2012	6.61	+53.0%	4.14	6.61	4.14	15,999
Jun 2012	4.32	+5.4%	4.30	4.32	4.12	695
May 2012	4.10	−18.0%	5.00	5.01	3.90	2,993
Apr 2012	5.00	−11.7%	5.45	5.71	5.00	830
Mar 2012	5.66	−16.0%	7.07	7.77	5.63	16,373
Feb 2012	6.74	−0.1%	6.99	7.45	6.13	10,089
Jan 2012	6.75	+5.0%	6.50	6.75	6.45	2,550
Dec 2011	6.43	−8.1%	7.10	7.45	6.43	2,105
Nov 2011	7.00	+20.9%	5.53	7.00	5.53	12,835
Oct 2011	5.79	−9.5%	6.72	6.72	5.79	997
Sep 2011	6.40	+4.9%	5.90	6.40	5.29	5,280
Aug 2011	6.10	−10.6%	6.51	6.82	6.00	7,846
Jul 2011	6.82	+4.9%	6.20	6.83	5.91	3,874
Jun 2011	6.50	−13.4%	7.15	7.50	6.47	4,838
May 2011	7.51	+4.3%	7.55	8.66	7.35	2,624
Apr 2011	7.20	−6.7%	7.34	8.10	7.15	15,285
Mar 2011	7.72	−6.7%	8.55	8.60	6.89	24,489
Feb 2011	8.27	+0.6%	7.81	9.30	7.26	38,204
Jan 2011	8.22	−5.0%	8.26	8.99	7.52	9,845
Dec 2010	8.65	+8.7%	8.34	8.73	7.00	33,970
Nov 2010	7.96	−5.8%	8.49	8.87	7.23	29,954
Oct 2010	8.45	+1.7%	8.29	8.55	7.61	31,410
Sep 2010	8.31	+2.6%	7.74	8.59	7.70	39,953
Aug 2010	8.10	+6.7%	7.31	8.76	7.10	20,264
Jul 2010	7.59	+11.0%	6.53	8.06	6.53	20,919
Jun 2010	6.84	−7.3%	7.38	7.45	6.05	13,517
May 2010	7.38	−21.7%	9.50	9.95	7.03	7,456
Apr 2010	9.42	+30.1%	6.88	9.42	6.72	33,665
Mar 2010	7.24	−11.6%	7.80	9.20	6.38	21,875
Feb 2010	8.19	−4.9%	9.03	9.30	6.80	42,943
Jan 2010	8.61	+3.7%	7.94	9.92	7.75	39,426
Dec 2009	8.30	+23.7%	6.41	8.40	6.10	24,182
Nov 2009	6.71	−8.7%	7.00	7.36	6.40	10,405
Oct 2009	7.35	0.0%	7.03	8.55	6.93	18,650
Sep 2009	7.35	+4.3%	6.80	7.93	6.52	16,679
Aug 2009	7.05	−3.3%	6.61	7.65	6.11	22,107
Jul 2009	7.29	−2.1%	7.08	8.85	7.08	4,980
Jun 2009	7.45	+18.3%	6.61	9.88	6.61	20,982
May 2009	6.30	+33.5%	4.61	6.30	4.32	5,661
Apr 2009	4.72	−8.2%	5.00	5.41	4.45	4,203
Mar 2009	5.14	−10.5%	6.02	6.02	5.00	4,896
Feb 2009	5.74	+36.7%	4.02	5.74	4.02	7,952
Jan 2009	4.20	−23.5%	5.20	6.10	4.20	7,963
Dec 2008	5.49	+11.8%	5.40	5.95	4.99	3,681
Nov 2008	4.91	−33.4%	6.72	7.24	4.75	11,871
Oct 2008	7.37	−7.9%	8.50	9.85	5.95	11,955
Sep 2008	8.00	−19.8%	10.95	11.94	7.65	27,204
Aug 2008	9.98	−5.0%	10.50	11.94	8.28	16,519
Jul 2008	10.50	+1.4%	11.10	11.10	9.10	8,034
Jun 2008	10.35	−18.9%	12.20	13.50	10.35	14,915
May 2008	12.76	−4.1%	13.90	14.30	12.25	48,336
Apr 2008	13.31	+7.8%	13.40	14.67	11.75	27,354
Mar 2008	12.35	−22.8%	15.75	16.75	11.35	36,472
Feb 2008	16.00	−8.0%	16.60	19.40	15.00	27,227
Jan 2008	17.40	−26.9%	24.95	26.15	17.10	1,81,150
Dec 2007	23.80	+20.2%	19.25	25.75	19.20	2,40,413
Nov 2007	19.80	−1.0%	19.05	21.50	17.55	76,409
Oct 2007	20.00	−21.9%	27.25	27.25	19.25	1,71,447
Sep 2007	25.60	+63.1%	16.60	34.15	15.10	6,24,465
Aug 2007	15.70	−1.9%	16.10	17.95	14.40	56,133
Jul 2007	16.00	−14.9%	18.10	20.95	15.75	64,112
Jun 2007	18.80	−0.5%	20.45	20.90	16.10	49,570
May 2007	18.90	+4.7%	17.30	25.90	15.50	1,93,085
Apr 2007	18.05	+10.4%	16.85	19.55	15.65	41,010
Mar 2007	16.35	−28.8%	24.70	25.40	15.05	1,08,170
Feb 2007	22.95	−24.4%	30.90	34.95	21.25	4,79,204
Jan 2007	30.35	–	33.00	33.75	26.15	3,81,288

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	17.56	17.56	17.01	17.50	17.43	226
22 Oct 2026	17.56	17.56	17.56	17.56	17.56	24
21 Oct 2026	17.48	19.00	17.48	17.56	18.77	2,215
19 Oct 2026	17.91	18.40	17.91	18.40	18.25	163
15 Oct 2026	18.30	18.30	17.53	17.53	18.29	2,823
12 Oct 2026	17.43	17.43	17.43	17.43	17.43	1
9 Oct 2026	17.42	17.42	17.42	17.42	17.42	28
7 Oct 2026	17.42	17.42	17.42	17.42	17.42	253
6 Oct 2026	18.06	18.06	17.25	17.25	–	34
5 Oct 2026	19.00	19.00	18.06	18.06	–	36
1 Oct 2026	19.39	19.39	17.59	19.00	19.35	271
30 Sep 2026	18.50	18.50	18.50	18.50	18.50	18
28 Sep 2026	19.00	19.00	18.44	18.44	18.48	215
25 Sep 2026	18.50	19.40	18.50	19.40	–	51
24 Sep 2026	18.49	18.50	18.40	18.50	18.46	429
22 Sep 2026	17.62	17.75	17.62	17.75	17.65	501
21 Sep 2026	18.50	18.50	18.50	18.50	18.50	6
17 Sep 2026	18.81	18.81	18.81	18.81	18.81	10
16 Sep 2026	18.94	18.94	18.85	18.85	–	6
11 Sep 2026	18.94	18.94	18.94	18.94	18.94	20
10 Sep 2026	18.04	18.04	18.04	18.04	18.04	97
8 Sep 2026	18.11	18.13	18.11	18.13	–	6

Prices in ₹ per share as traded, not adjusted.