National Aluminium Company Limited (BOM:532234)
India · Delayed Price · Currency is INR 314.50
-0.15 (-0.05%)
At close: Jan 1, 2026
BOM:532234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 315.15 | 317.25 | 312.00 | 314.50 | 314.50 | -0.05% | 544,084 |
| Dec 31, 2025 | 318.00 | 319.95 | 313.45 | 314.65 | 314.65 | -0.65% | 907,874 |
| Dec 30, 2025 | 298.00 | 318.60 | 297.95 | 316.70 | 316.70 | 5.29% | 852,976 |
| Dec 29, 2025 | 310.55 | 312.90 | 299.50 | 300.80 | 300.80 | -1.99% | 1,151,849 |
| Dec 26, 2025 | 297.25 | 309.35 | 296.95 | 306.90 | 306.90 | 3.89% | 948,857 |
| Dec 24, 2025 | 290.65 | 298.50 | 290.65 | 295.40 | 295.40 | 1.81% | 844,435 |
| Dec 23, 2025 | 291.25 | 294.50 | 289.35 | 290.15 | 290.15 | -0.03% | 499,336 |
| Dec 22, 2025 | 281.50 | 292.75 | 280.15 | 290.25 | 290.25 | 4.18% | 1,095,607 |
| Dec 19, 2025 | 279.85 | 281.50 | 276.85 | 278.60 | 278.60 | -0.14% | 185,585 |
| Dec 18, 2025 | 279.00 | 282.70 | 275.20 | 279.00 | 279.00 | -0.16% | 390,285 |
| Dec 17, 2025 | 278.15 | 281.55 | 278.00 | 279.45 | 279.45 | 0.99% | 343,796 |
| Dec 16, 2025 | 276.15 | 277.90 | 273.75 | 276.70 | 276.70 | -0.72% | 308,545 |
| Dec 15, 2025 | 278.15 | 279.95 | 275.85 | 278.70 | 278.70 | 0.18% | 432,555 |
| Dec 12, 2025 | 266.55 | 279.75 | 266.50 | 278.20 | 278.20 | 5.26% | 1,051,793 |
| Dec 11, 2025 | 265.75 | 268.10 | 262.80 | 264.30 | 264.30 | 0.51% | 216,164 |
| Dec 10, 2025 | 265.35 | 268.10 | 261.55 | 262.95 | 262.95 | -0.96% | 536,622 |
| Dec 9, 2025 | 267.95 | 267.95 | 259.20 | 265.50 | 265.50 | -1.10% | 641,166 |
| Dec 8, 2025 | 273.35 | 276.25 | 266.55 | 268.45 | 268.45 | -1.74% | 625,685 |
| Dec 5, 2025 | 269.30 | 274.35 | 266.55 | 273.20 | 273.20 | 1.45% | 720,079 |
| Dec 4, 2025 | 267.80 | 270.35 | 267.55 | 269.30 | 269.30 | 1.07% | 259,117 |
| Dec 3, 2025 | 265.20 | 268.00 | 262.00 | 266.45 | 266.45 | 0.55% | 328,199 |
| Dec 2, 2025 | 265.20 | 268.15 | 264.05 | 265.00 | 265.00 | 0.45% | 457,072 |
| Dec 1, 2025 | 262.00 | 267.50 | 262.00 | 263.80 | 263.80 | 1.46% | 1,360,731 |
| Nov 28, 2025 | 262.95 | 264.50 | 259.55 | 260.00 | 260.00 | -0.50% | 205,200 |
| Nov 27, 2025 | 259.30 | 265.55 | 259.30 | 261.30 | 261.30 | 1.22% | 391,920 |
| Nov 26, 2025 | 255.20 | 259.40 | 255.20 | 258.15 | 258.15 | 1.65% | 231,908 |
| Nov 25, 2025 | 250.50 | 255.70 | 250.50 | 253.95 | 253.95 | 1.22% | 234,436 |
| Nov 24, 2025 | 250.10 | 254.10 | 249.40 | 250.90 | 250.90 | 0.22% | 359,312 |
| Nov 21, 2025 | 255.80 | 256.05 | 249.90 | 250.35 | 250.35 | -2.89% | 351,573 |
| Nov 20, 2025 | 258.30 | 262.20 | 256.50 | 257.80 | 257.80 | 0.49% | 520,721 |
| Nov 19, 2025 | 257.35 | 260.10 | 254.75 | 256.55 | 256.55 | -0.33% | 368,319 |
| Nov 18, 2025 | 258.85 | 258.90 | 254.85 | 257.40 | 257.40 | -1.17% | 905,555 |
| Nov 17, 2025 | 263.00 | 264.05 | 259.15 | 260.45 | 260.45 | -0.72% | 292,935 |
| Nov 14, 2025 | 264.50 | 267.55 | 260.05 | 262.35 | 262.35 | -2.35% | 354,488 |
| Nov 13, 2025 | 267.60 | 272.00 | 266.95 | 268.65 | 264.65 | 0.75% | 571,265 |
| Nov 12, 2025 | 265.80 | 269.20 | 264.25 | 266.65 | 262.68 | 0.32% | 1,137,882 |
| Nov 11, 2025 | 258.30 | 266.40 | 256.25 | 265.80 | 261.84 | 3.24% | 1,648,590 |
| Nov 10, 2025 | 240.10 | 264.35 | 240.10 | 257.45 | 253.62 | 9.81% | 3,516,451 |
| Nov 7, 2025 | 227.55 | 238.00 | 227.55 | 234.45 | 230.96 | 1.65% | 509,705 |
| Nov 6, 2025 | 232.85 | 233.65 | 228.10 | 230.65 | 227.22 | -1.11% | 210,788 |
| Nov 4, 2025 | 238.65 | 238.65 | 231.75 | 233.25 | 229.78 | -2.24% | 191,274 |
| Nov 3, 2025 | 237.00 | 240.10 | 236.40 | 238.60 | 235.05 | 1.92% | 228,764 |
| Oct 31, 2025 | 236.30 | 236.95 | 233.20 | 234.10 | 230.61 | -1.76% | 324,731 |
| Oct 30, 2025 | 238.10 | 239.15 | 234.40 | 238.30 | 234.75 | 0.06% | 501,802 |
| Oct 29, 2025 | 237.30 | 241.00 | 237.30 | 238.15 | 234.60 | 0.59% | 327,944 |
| Oct 28, 2025 | 238.00 | 241.00 | 235.60 | 236.75 | 233.22 | -0.48% | 592,189 |
| Oct 27, 2025 | 237.05 | 238.85 | 236.50 | 237.90 | 234.36 | 0.81% | 364,296 |
| Oct 24, 2025 | 233.10 | 240.20 | 232.65 | 236.00 | 232.49 | 3.40% | 1,739,911 |
| Oct 23, 2025 | 228.80 | 231.10 | 227.35 | 228.25 | 224.85 | 0.42% | 638,674 |
| Oct 21, 2025 | 227.95 | 227.95 | 226.40 | 227.30 | 223.92 | 0.51% | 192,523 |