National Aluminium Company Limited (BOM:532234)
India · Delayed Price · Currency is INR 184.80
-0.85 (-0.46%)
At close: Aug 28, 2025
BOM:532234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 185.75 | 188.50 | 183.85 | 186.20 | 186.20 | 0.76% | 281,205 |
| Aug 28, 2025 | 185.35 | 187.90 | 184.20 | 184.80 | 184.80 | -0.46% | 90,876 |
| Aug 26, 2025 | 188.65 | 190.00 | 185.00 | 185.65 | 185.65 | -2.52% | 231,310 |
| Aug 25, 2025 | 189.15 | 193.00 | 189.15 | 190.45 | 190.45 | 0.79% | 264,767 |
| Aug 22, 2025 | 190.80 | 192.20 | 188.50 | 188.95 | 188.95 | -1.33% | 328,173 |
| Aug 21, 2025 | 192.70 | 193.50 | 190.85 | 191.50 | 191.50 | -0.34% | 78,593 |
| Aug 20, 2025 | 191.35 | 192.60 | 189.80 | 192.15 | 192.15 | 0.42% | 270,787 |
| Aug 19, 2025 | 188.50 | 191.50 | 188.05 | 191.35 | 191.35 | 1.57% | 295,910 |
| Aug 18, 2025 | 189.05 | 189.45 | 186.90 | 188.40 | 188.40 | 0.56% | 102,662 |
| Aug 14, 2025 | 189.85 | 189.85 | 186.25 | 187.35 | 187.35 | -1.32% | 1,440,562 |
| Aug 13, 2025 | 188.20 | 191.65 | 187.70 | 189.85 | 189.85 | 1.69% | 401,400 |
| Aug 12, 2025 | 187.10 | 189.20 | 186.15 | 186.70 | 186.70 | -0.19% | 146,788 |
| Aug 11, 2025 | 187.70 | 189.80 | 185.95 | 187.05 | 187.05 | -0.19% | 152,020 |
| Aug 8, 2025 | 189.15 | 191.65 | 186.00 | 187.40 | 187.40 | -1.19% | 380,053 |
| 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 |