National Aluminium Company Limited (BOM:532234)
India · Delayed Price · Currency is INR 188.70
+1.55 (0.83%)
At close: Aug 6, 2025
BOM:532234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 188.00 | 190.80 | 184.65 | 189.65 | 189.65 | 0.50% | 386,436 |
| Aug 6, 2025 | 187.20 | 189.30 | 186.80 | 188.70 | 188.70 | 0.83% | 145,603 |
| Aug 5, 2025 | 187.15 | 188.05 | 185.70 | 187.15 | 187.15 | - | 158,002 |
| Aug 4, 2025 | 180.45 | 187.40 | 180.10 | 187.15 | 187.15 | 3.63% | 228,375 |
| Aug 1, 2025 | 184.00 | 184.95 | 180.25 | 180.60 | 180.60 | -2.48% | 341,347 |
| Jul 31, 2025 | 184.20 | 187.75 | 184.20 | 185.20 | 185.20 | -1.02% | 218,518 |
| Jul 30, 2025 | 189.70 | 190.95 | 186.80 | 187.10 | 187.10 | -1.37% | 190,543 |
| Jul 29, 2025 | 189.90 | 189.90 | 185.95 | 189.70 | 189.70 | 1.12% | 114,385 |
| Jul 28, 2025 | 193.60 | 193.60 | 186.80 | 187.60 | 187.60 | -3.10% | 206,076 |
| Jul 25, 2025 | 198.15 | 199.40 | 193.05 | 193.60 | 193.60 | -2.62% | 154,964 |
| Jul 24, 2025 | 198.00 | 200.00 | 196.35 | 198.80 | 198.80 | 0.35% | 487,404 |
| Jul 23, 2025 | 197.50 | 199.10 | 196.10 | 198.10 | 198.10 | 0.74% | 220,349 |
| Jul 22, 2025 | 195.55 | 198.00 | 195.40 | 196.65 | 196.65 | 0.85% | 676,687 |
| Jul 21, 2025 | 190.50 | 195.95 | 190.50 | 195.00 | 195.00 | 3.67% | 1,917,267 |
| Jul 18, 2025 | 190.55 | 190.55 | 186.85 | 188.10 | 188.10 | -0.48% | 108,496 |
| Jul 17, 2025 | 189.75 | 191.30 | 188.30 | 189.00 | 189.00 | 0.53% | 153,968 |
| Jul 16, 2025 | 190.75 | 190.75 | 187.70 | 188.00 | 188.00 | -1.29% | 95,447 |
| Jul 15, 2025 | 189.95 | 191.00 | 188.50 | 190.45 | 190.45 | 0.53% | 85,190 |
| Jul 14, 2025 | 188.55 | 191.70 | 187.75 | 189.45 | 189.45 | 0.08% | 83,783 |
| Jul 11, 2025 | 188.05 | 192.90 | 188.05 | 189.30 | 189.30 | 0.19% | 537,959 |
| Jul 10, 2025 | 188.00 | 189.15 | 186.05 | 188.95 | 188.95 | 1.48% | 91,831 |
| Jul 9, 2025 | 189.00 | 190.35 | 185.35 | 186.20 | 186.20 | -1.90% | 134,613 |
| Jul 8, 2025 | 188.75 | 190.80 | 188.10 | 189.80 | 189.80 | 0.69% | 115,280 |
| Jul 7, 2025 | 191.75 | 191.75 | 187.75 | 188.50 | 188.50 | -1.87% | 315,345 |
| Jul 4, 2025 | 191.20 | 193.80 | 190.80 | 192.10 | 192.10 | -0.03% | 86,886 |
| Jul 3, 2025 | 193.25 | 195.90 | 191.75 | 192.15 | 192.15 | -0.13% | 271,125 |
| Jul 2, 2025 | 191.00 | 195.30 | 190.55 | 192.40 | 192.40 | 1.13% | 419,079 |
| Jul 1, 2025 | 193.50 | 193.50 | 188.20 | 190.25 | 190.25 | -1.25% | 259,832 |
| Jun 30, 2025 | 192.20 | 193.10 | 188.60 | 192.65 | 192.65 | 0.92% | 280,596 |
| Jun 27, 2025 | 195.85 | 197.60 | 190.50 | 190.90 | 190.90 | -1.37% | 427,028 |
| Jun 26, 2025 | 189.00 | 194.60 | 188.10 | 193.55 | 193.55 | 3.03% | 358,715 |
| Jun 25, 2025 | 191.35 | 191.35 | 187.40 | 187.85 | 187.85 | -1.00% | 110,162 |
| Jun 24, 2025 | 190.70 | 192.30 | 188.80 | 189.75 | 189.75 | 0.77% | 538,763 |
| Jun 23, 2025 | 180.90 | 189.00 | 180.90 | 188.30 | 188.30 | 2.23% | 457,984 |
| Jun 20, 2025 | 181.50 | 184.70 | 181.20 | 184.20 | 184.20 | 1.26% | 123,107 |
| Jun 19, 2025 | 186.20 | 186.45 | 181.25 | 181.90 | 181.90 | -2.28% | 150,678 |
| Jun 18, 2025 | 185.30 | 187.10 | 184.55 | 186.15 | 186.15 | 0.49% | 275,987 |
| Jun 17, 2025 | 188.25 | 188.40 | 184.85 | 185.25 | 185.25 | -1.46% | 140,433 |
| Jun 16, 2025 | 185.15 | 188.50 | 182.90 | 188.00 | 188.00 | 1.18% | 375,400 |
| Jun 13, 2025 | 183.20 | 189.25 | 182.55 | 185.80 | 185.80 | -0.59% | 254,546 |
| Jun 12, 2025 | 190.20 | 191.00 | 186.40 | 186.90 | 186.90 | -1.63% | 232,805 |
| Jun 11, 2025 | 191.35 | 192.10 | 189.00 | 190.00 | 190.00 | -0.89% | 383,469 |
| Jun 10, 2025 | 187.55 | 194.25 | 187.55 | 191.70 | 191.70 | 2.35% | 1,340,767 |
| Jun 9, 2025 | 190.30 | 190.95 | 187.00 | 187.30 | 187.30 | -0.61% | 474,802 |
| Jun 6, 2025 | 183.00 | 190.90 | 182.95 | 188.45 | 188.45 | 3.29% | 6,921,666 |
| Jun 5, 2025 | 183.10 | 183.60 | 181.05 | 182.45 | 182.45 | -0.11% | 215,865 |
| Jun 4, 2025 | 182.10 | 183.65 | 179.80 | 182.65 | 182.65 | 0.30% | 458,227 |
| Jun 3, 2025 | 181.00 | 184.45 | 181.00 | 182.10 | 182.10 | 0.72% | 641,240 |
| Jun 2, 2025 | 178.20 | 182.00 | 176.40 | 180.80 | 180.80 | 0.22% | 679,173 |
| May 30, 2025 | 184.00 | 184.30 | 179.90 | 180.40 | 180.40 | -1.72% | 240,151 |