National Aluminium Company Limited (BOM:532234)
India · Delayed Price · Currency is INR 395.60
-0.15 (-0.04%)
At close: Mar 6, 2026
BOM:532234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 392.00 | 401.50 | 387.05 | 395.60 | 395.60 | -0.04% | 871,228 |
| Mar 5, 2026 | 376.10 | 404.20 | 376.05 | 395.75 | 395.75 | 5.93% | 4,113,661 |
| Mar 4, 2026 | 362.90 | 377.20 | 358.00 | 373.60 | 373.60 | 2.98% | 852,862 |
| Mar 2, 2026 | 325.65 | 363.50 | 325.65 | 362.80 | 362.80 | 2.24% | 772,423 |
| Feb 27, 2026 | 358.05 | 362.10 | 353.35 | 354.85 | 354.85 | -1.77% | 108,601 |
| Feb 26, 2026 | 363.00 | 363.55 | 357.65 | 361.25 | 361.25 | 0.39% | 366,330 |
| Feb 25, 2026 | 346.00 | 360.80 | 346.00 | 359.85 | 359.85 | 4.78% | 990,015 |
| Feb 24, 2026 | 338.20 | 345.00 | 334.50 | 343.45 | 343.45 | 1.34% | 173,239 |
| Feb 23, 2026 | 343.25 | 346.75 | 336.20 | 338.90 | 338.90 | -0.69% | 395,064 |
| Feb 20, 2026 | 336.80 | 342.50 | 336.80 | 341.25 | 341.25 | 0.25% | 659,841 |
| Feb 19, 2026 | 347.95 | 351.15 | 338.70 | 340.40 | 340.40 | -1.05% | 371,989 |
| Feb 18, 2026 | 340.55 | 344.65 | 339.30 | 344.00 | 344.00 | 0.91% | 360,819 |
| Feb 17, 2026 | 344.95 | 345.85 | 335.25 | 340.90 | 340.90 | -2.10% | 400,767 |
| Feb 16, 2026 | 344.70 | 349.00 | 341.55 | 348.20 | 348.20 | -0.34% | 1,113,874 |
| Feb 13, 2026 | 361.65 | 361.65 | 348.50 | 349.40 | 349.40 | -5.45% | 521,608 |
| Feb 12, 2026 | 367.50 | 374.50 | 367.00 | 369.55 | 369.55 | 0.56% | 708,362 |
| Feb 11, 2026 | 370.60 | 371.70 | 365.85 | 367.50 | 367.50 | -0.28% | 666,022 |
| Feb 10, 2026 | 369.90 | 370.55 | 363.75 | 368.55 | 368.55 | 0.94% | 644,956 |
| Feb 9, 2026 | 359.75 | 369.00 | 358.55 | 365.10 | 365.10 | 3.00% | 511,209 |
| Feb 6, 2026 | 354.80 | 357.55 | 349.45 | 354.45 | 354.45 | -2.61% | 962,811 |
| Feb 5, 2026 | 360.00 | 365.35 | 352.80 | 363.95 | 359.45 | -2.93% | 800,945 |
| Feb 4, 2026 | 371.15 | 378.50 | 370.65 | 374.95 | 370.31 | 1.06% | 1,867,704 |
| Feb 3, 2026 | 391.40 | 392.00 | 361.10 | 371.00 | 366.41 | 0.27% | 1,718,313 |
| Feb 2, 2026 | 347.00 | 371.95 | 341.95 | 370.00 | 365.43 | 4.48% | 1,807,026 |
| Feb 1, 2026 | 352.10 | 364.30 | 339.75 | 354.15 | 349.77 | -7.94% | 3,474,370 |
| Jan 30, 2026 | 416.00 | 416.00 | 379.85 | 384.70 | 379.94 | -10.32% | 3,784,029 |
| Jan 29, 2026 | 412.95 | 431.60 | 412.00 | 428.95 | 423.65 | 5.60% | 2,989,978 |
| Jan 28, 2026 | 386.40 | 407.70 | 383.75 | 406.20 | 401.18 | 5.59% | 1,769,015 |
| Jan 27, 2026 | 375.05 | 386.00 | 373.75 | 384.70 | 379.94 | 3.85% | 768,836 |
| Jan 23, 2026 | 367.75 | 382.80 | 366.00 | 370.45 | 365.87 | 1.62% | 1,788,731 |
| Jan 22, 2026 | 362.90 | 368.00 | 356.70 | 364.55 | 360.04 | 0.76% | 1,303,890 |
| Jan 21, 2026 | 355.60 | 363.00 | 353.15 | 361.80 | 357.33 | 0.81% | 751,759 |
| Jan 20, 2026 | 368.50 | 370.65 | 357.10 | 358.90 | 354.46 | -2.62% | 547,026 |
| Jan 19, 2026 | 361.65 | 369.30 | 359.90 | 368.55 | 363.99 | 1.95% | 607,515 |
| Jan 16, 2026 | 371.30 | 371.30 | 360.35 | 361.50 | 357.03 | -3.19% | 615,624 |
| Jan 14, 2026 | 359.95 | 374.20 | 356.50 | 373.40 | 368.78 | 4.51% | 1,228,487 |
| Jan 13, 2026 | 353.70 | 359.65 | 351.15 | 357.30 | 352.88 | 2.10% | 760,214 |
| Jan 12, 2026 | 352.95 | 356.30 | 344.50 | 349.95 | 345.62 | 0.56% | 1,176,126 |
| Jan 9, 2026 | 330.10 | 349.20 | 328.90 | 348.00 | 343.70 | 4.33% | 2,779,067 |
| Jan 8, 2026 | 348.70 | 348.70 | 331.75 | 333.55 | 329.43 | -5.38% | 1,199,639 |
| Jan 7, 2026 | 350.00 | 357.50 | 347.15 | 352.50 | 348.14 | 1.67% | 2,219,292 |
| Jan 6, 2026 | 333.60 | 351.85 | 333.45 | 346.70 | 342.41 | 4.76% | 3,157,026 |
| Jan 5, 2026 | 333.15 | 334.95 | 327.45 | 330.95 | 326.86 | 0.21% | 620,583 |
| Jan 2, 2026 | 315.50 | 331.20 | 315.50 | 330.25 | 326.17 | 5.01% | 978,931 |
| Jan 1, 2026 | 315.15 | 317.25 | 312.00 | 314.50 | 310.61 | -0.05% | 544,084 |
| Dec 31, 2025 | 318.00 | 319.95 | 313.45 | 314.65 | 310.76 | -0.65% | 907,874 |
| Dec 30, 2025 | 298.00 | 318.60 | 297.95 | 316.70 | 312.78 | 5.29% | 852,976 |
| Dec 29, 2025 | 310.55 | 312.90 | 299.50 | 300.80 | 297.08 | -1.99% | 1,151,849 |
| Dec 26, 2025 | 297.25 | 309.35 | 296.95 | 306.90 | 303.11 | 3.89% | 948,857 |
| Dec 24, 2025 | 290.65 | 298.50 | 290.65 | 295.40 | 291.75 | 1.81% | 844,435 |