National Aluminium Company Limited (BOM:532234)
India · Delayed Price · Currency is INR 364.55
+2.75 (0.76%)
At close: Jan 22, 2026
BOM:532234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 362.90 | 368.00 | 356.70 | 364.55 | 364.55 | 0.76% | 1,303,890 |
| Jan 21, 2026 | 355.60 | 363.00 | 353.15 | 361.80 | 361.80 | 0.81% | 751,759 |
| Jan 20, 2026 | 368.50 | 370.65 | 357.10 | 358.90 | 358.90 | -2.62% | 547,015 |
| Jan 19, 2026 | 361.65 | 369.30 | 359.90 | 368.55 | 368.55 | 1.95% | 607,515 |
| Jan 16, 2026 | 371.30 | 371.30 | 360.35 | 361.50 | 361.50 | -3.19% | 615,624 |
| Jan 14, 2026 | 359.95 | 374.20 | 356.50 | 373.40 | 373.40 | 4.51% | 1,228,487 |
| Jan 13, 2026 | 353.70 | 359.65 | 351.15 | 357.30 | 357.30 | 2.10% | 760,214 |
| Jan 12, 2026 | 352.95 | 356.30 | 344.50 | 349.95 | 349.95 | 0.56% | 1,176,126 |
| Jan 9, 2026 | 330.10 | 349.20 | 328.90 | 348.00 | 348.00 | 4.33% | 2,779,062 |
| Jan 8, 2026 | 348.70 | 348.70 | 331.75 | 333.55 | 333.55 | -5.38% | 1,199,639 |
| Jan 7, 2026 | 350.00 | 357.50 | 347.15 | 352.50 | 352.50 | 1.67% | 2,219,292 |
| Jan 6, 2026 | 333.60 | 351.85 | 333.45 | 346.70 | 346.70 | 4.76% | 3,157,026 |
| Jan 5, 2026 | 333.15 | 334.95 | 327.45 | 330.95 | 330.95 | 0.21% | 620,583 |
| Jan 2, 2026 | 315.50 | 331.20 | 315.50 | 330.25 | 330.25 | 5.01% | 978,931 |
| 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 |