National Aluminium Company Limited (BOM:532234)
India · Delayed Price · Currency is INR 211.65
+0.20 (0.09%)
At close: Sep 19, 2025
BOM:532234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 211.45 | 212.70 | 210.20 | 211.65 | 211.65 | -1.08% | 310,577 |
| Sep 18, 2025 | 213.25 | 214.35 | 211.00 | 213.95 | 211.45 | 0.33% | 157,657 |
| Sep 17, 2025 | 216.40 | 217.90 | 211.65 | 213.25 | 210.76 | -1.48% | 263,363 |
| Sep 16, 2025 | 216.80 | 218.40 | 213.65 | 216.45 | 213.92 | -0.07% | 226,208 |
| Sep 15, 2025 | 219.70 | 221.20 | 216.00 | 216.60 | 214.07 | -0.76% | 872,660 |
| Sep 12, 2025 | 214.40 | 219.15 | 214.40 | 218.25 | 215.70 | 1.82% | 755,736 |
| Sep 11, 2025 | 210.00 | 218.40 | 209.90 | 214.35 | 211.85 | 2.54% | 966,923 |
| Sep 10, 2025 | 206.55 | 211.35 | 206.55 | 209.05 | 206.61 | 1.14% | 736,475 |
| Sep 9, 2025 | 211.50 | 211.65 | 206.20 | 206.70 | 204.29 | -1.74% | 241,364 |
| Sep 8, 2025 | 212.95 | 216.80 | 209.55 | 210.35 | 207.89 | -0.85% | 715,079 |
| Sep 5, 2025 | 206.75 | 212.95 | 205.25 | 212.15 | 209.67 | 2.66% | 866,602 |
| Sep 4, 2025 | 207.90 | 209.15 | 204.45 | 206.65 | 204.24 | -0.22% | 257,578 |
| Sep 3, 2025 | 201.25 | 208.25 | 201.25 | 207.10 | 204.68 | 3.37% | 649,224 |
| Sep 2, 2025 | 191.80 | 201.85 | 191.00 | 200.35 | 198.01 | 4.49% | 1,499,754 |
| Sep 1, 2025 | 186.25 | 192.35 | 186.25 | 191.75 | 189.51 | 2.98% | 535,279 |
| Aug 29, 2025 | 185.75 | 188.50 | 183.85 | 186.20 | 184.02 | 0.76% | 281,205 |
| Aug 28, 2025 | 185.35 | 187.90 | 184.20 | 184.80 | 182.64 | -0.46% | 90,876 |
| Aug 26, 2025 | 188.65 | 190.00 | 185.00 | 185.65 | 183.48 | -2.52% | 231,310 |
| Aug 25, 2025 | 189.15 | 193.00 | 189.15 | 190.45 | 188.23 | 0.79% | 264,767 |
| Aug 22, 2025 | 190.80 | 192.20 | 188.50 | 188.95 | 186.74 | -1.33% | 328,173 |
| Aug 21, 2025 | 192.70 | 193.50 | 190.85 | 191.50 | 189.26 | -0.34% | 78,593 |
| Aug 20, 2025 | 191.35 | 192.60 | 189.80 | 192.15 | 189.91 | 0.42% | 270,787 |
| Aug 19, 2025 | 188.50 | 191.50 | 188.05 | 191.35 | 189.11 | 1.57% | 295,910 |
| Aug 18, 2025 | 189.05 | 189.45 | 186.90 | 188.40 | 186.20 | 0.56% | 102,662 |
| Aug 14, 2025 | 189.85 | 189.85 | 186.25 | 187.35 | 185.16 | -1.32% | 1,440,562 |
| Aug 13, 2025 | 188.20 | 191.65 | 187.70 | 189.85 | 187.63 | 1.69% | 401,400 |
| Aug 12, 2025 | 187.10 | 189.20 | 186.15 | 186.70 | 184.52 | -0.19% | 146,788 |
| Aug 11, 2025 | 187.70 | 189.80 | 185.95 | 187.05 | 184.86 | -0.19% | 152,020 |
| Aug 8, 2025 | 189.15 | 191.65 | 186.00 | 187.40 | 185.21 | -1.19% | 380,053 |
| Aug 7, 2025 | 188.00 | 190.80 | 184.65 | 189.65 | 187.43 | 0.50% | 386,436 |
| Aug 6, 2025 | 187.20 | 189.30 | 186.80 | 188.70 | 186.50 | 0.83% | 145,603 |
| Aug 5, 2025 | 187.15 | 188.05 | 185.70 | 187.15 | 184.96 | - | 158,002 |
| Aug 4, 2025 | 180.45 | 187.40 | 180.10 | 187.15 | 184.96 | 3.63% | 228,375 |
| Aug 1, 2025 | 184.00 | 184.95 | 180.25 | 180.60 | 178.49 | -2.48% | 341,347 |
| Jul 31, 2025 | 184.20 | 187.75 | 184.20 | 185.20 | 183.04 | -1.02% | 218,518 |
| Jul 30, 2025 | 189.70 | 190.95 | 186.80 | 187.10 | 184.91 | -1.37% | 190,543 |
| Jul 29, 2025 | 189.90 | 189.90 | 185.95 | 189.70 | 187.48 | 1.12% | 114,385 |
| Jul 28, 2025 | 193.60 | 193.60 | 186.80 | 187.60 | 185.41 | -3.10% | 206,076 |
| Jul 25, 2025 | 198.15 | 199.40 | 193.05 | 193.60 | 191.34 | -2.62% | 154,964 |
| Jul 24, 2025 | 198.00 | 200.00 | 196.35 | 198.80 | 196.48 | 0.35% | 487,404 |
| Jul 23, 2025 | 197.50 | 199.10 | 196.10 | 198.10 | 195.79 | 0.74% | 220,349 |
| Jul 22, 2025 | 195.55 | 198.00 | 195.40 | 196.65 | 194.35 | 0.85% | 676,687 |
| Jul 21, 2025 | 190.50 | 195.95 | 190.50 | 195.00 | 192.72 | 3.67% | 1,917,267 |
| Jul 18, 2025 | 190.55 | 190.55 | 186.85 | 188.10 | 185.90 | -0.48% | 108,496 |
| Jul 17, 2025 | 189.75 | 191.30 | 188.30 | 189.00 | 186.79 | 0.53% | 153,968 |
| Jul 16, 2025 | 190.75 | 190.75 | 187.70 | 188.00 | 185.80 | -1.29% | 95,447 |
| Jul 15, 2025 | 189.95 | 191.00 | 188.50 | 190.45 | 188.23 | 0.53% | 85,190 |
| Jul 14, 2025 | 188.55 | 191.70 | 187.75 | 189.45 | 187.24 | 0.08% | 83,783 |
| Jul 11, 2025 | 188.05 | 192.90 | 188.05 | 189.30 | 187.09 | 0.19% | 537,959 |
| Jul 10, 2025 | 188.00 | 189.15 | 186.05 | 188.95 | 186.74 | 1.48% | 91,831 |