National Aluminium Company Limited (BOM:532234)
India · Delayed Price · Currency is INR 322.00
-14.80 (-4.39%)
At close: Oct 7, 2026
BOM:532234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 337.90 | 337.90 | 321.05 | 322.00 | 322.00 | -4.39% | 293,504 |
| Oct 6, 2026 | 348.30 | 348.30 | 333.40 | 336.80 | 336.80 | -0.60% | 128,829 |
| Oct 5, 2026 | 335.05 | 344.05 | 334.40 | 338.85 | 338.85 | 1.41% | 138,271 |
| Oct 1, 2026 | 336.00 | 338.70 | 329.55 | 334.15 | 334.15 | -2.38% | 413,155 |
| Sep 30, 2026 | 344.95 | 348.85 | 342.30 | 342.30 | 342.30 | -1.21% | 125,490 |
| Sep 29, 2026 | 346.00 | 346.95 | 341.00 | 346.50 | 346.50 | -0.43% | 134,334 |
| Sep 28, 2026 | 354.40 | 354.40 | 344.50 | 348.00 | 348.00 | -2.93% | 198,893 |
| Sep 25, 2026 | 360.05 | 363.00 | 357.25 | 358.50 | 358.50 | 0.42% | 47,347 |
| Sep 24, 2026 | 355.45 | 361.60 | 355.00 | 357.00 | 357.00 | -1.80% | 174,787 |
| Sep 23, 2026 | 352.90 | 364.00 | 352.90 | 363.55 | 363.55 | 3.31% | 110,184 |
| Sep 22, 2026 | 352.60 | 353.30 | 348.15 | 351.90 | 351.90 | -0.17% | 138,942 |
| Sep 21, 2026 | 354.25 | 357.20 | 351.60 | 352.50 | 352.50 | -1.26% | 169,501 |
| Sep 18, 2026 | 361.35 | 362.95 | 356.30 | 357.00 | 357.00 | 0.42% | 129,551 |
| Sep 17, 2026 | 355.75 | 360.70 | 354.50 | 355.50 | 355.50 | -0.04% | 80,931 |
| Sep 16, 2026 | 351.70 | 357.70 | 350.05 | 355.65 | 355.65 | 1.24% | 242,508 |
| Sep 15, 2026 | 355.05 | 360.40 | 351.05 | 351.30 | 351.30 | -2.79% | 242,961 |
| Sep 11, 2026 | 365.60 | 366.00 | 352.40 | 361.40 | 361.40 | -2.69% | 311,382 |
| Sep 10, 2026 | 379.10 | 383.25 | 371.15 | 371.40 | 371.40 | -2.01% | 175,875 |
| Sep 9, 2026 | 371.15 | 385.95 | 371.15 | 379.00 | 379.00 | 2.13% | 1,532,501 |
| Sep 8, 2026 | 370.45 | 378.00 | 368.00 | 371.10 | 371.10 | 1.12% | 318,557 |
| Sep 7, 2026 | 375.75 | 376.95 | 367.00 | 367.00 | 367.00 | -2.52% | 358,533 |
| Sep 4, 2026 | 374.55 | 378.85 | 372.95 | 376.50 | 376.50 | 0.80% | 227,506 |
| Sep 3, 2026 | 373.80 | 378.40 | 370.60 | 373.50 | 373.50 | 0.17% | 232,470 |
| Sep 2, 2026 | 372.75 | 373.25 | 367.65 | 372.85 | 372.85 | 0.57% | 132,379 |
| Sep 1, 2026 | 383.35 | 383.65 | 368.80 | 370.75 | 370.75 | -2.56% | 211,849 |
| Aug 31, 2026 | 390.30 | 391.30 | 377.05 | 380.50 | 380.50 | -3.43% | 239,369 |
| Aug 28, 2026 | 391.35 | 394.05 | 390.20 | 394.00 | 394.00 | 1.03% | 123,846 |
| Aug 27, 2026 | 402.45 | 403.55 | 388.20 | 390.00 | 390.00 | -2.26% | 91,866 |
| Aug 26, 2026 | 397.80 | 400.50 | 393.30 | 399.00 | 399.00 | 0.77% | 106,030 |
| Aug 25, 2026 | 402.75 | 402.75 | 391.85 | 395.95 | 395.95 | -1.69% | 164,369 |
| Aug 24, 2026 | 398.70 | 404.90 | 397.50 | 402.75 | 402.75 | 2.22% | 420,164 |
| Aug 21, 2026 | 388.70 | 397.40 | 385.00 | 395.00 | 394.00 | 2.49% | 254,011 |
| Aug 20, 2026 | 391.05 | 395.75 | 385.30 | 385.40 | 384.42 | 0.36% | 153,406 |
| Aug 19, 2026 | 382.00 | 385.55 | 379.00 | 384.00 | 383.03 | -1.03% | 179,643 |
| Aug 18, 2026 | 387.55 | 390.80 | 386.00 | 388.00 | 387.02 | -0.28% | 212,701 |
| Aug 17, 2026 | 377.05 | 391.40 | 376.50 | 389.10 | 388.11 | 3.48% | 601,089 |
| Aug 14, 2026 | 375.00 | 385.15 | 375.00 | 376.00 | 375.05 | -6.68% | 1,308,876 |
| Aug 13, 2026 | 411.95 | 413.90 | 400.05 | 402.90 | 401.88 | -3.73% | 403,965 |
| Aug 12, 2026 | 395.15 | 422.00 | 395.15 | 418.50 | 417.44 | 7.89% | 1,641,054 |
| Aug 11, 2026 | 384.10 | 393.65 | 384.10 | 387.90 | 386.92 | 1.16% | 501,013 |
| Aug 10, 2026 | 378.55 | 387.60 | 378.55 | 383.45 | 382.48 | 0.45% | 469,159 |
| Aug 7, 2026 | 379.55 | 383.80 | 376.95 | 381.75 | 380.78 | 0.20% | 168,506 |
| Aug 6, 2026 | 385.00 | 385.00 | 376.55 | 381.00 | 380.04 | 0.53% | 231,633 |
| Aug 5, 2026 | 381.05 | 383.80 | 375.05 | 379.00 | 378.04 | -0.39% | 526,405 |
| Aug 4, 2026 | 372.05 | 382.45 | 367.30 | 380.50 | 379.54 | 4.53% | 591,577 |
| Aug 3, 2026 | 360.00 | 365.75 | 353.70 | 364.00 | 363.08 | 3.97% | 938,576 |
| Jul 31, 2026 | 351.05 | 355.70 | 347.80 | 350.10 | 349.21 | 0.65% | 492,852 |
| Jul 30, 2026 | 345.00 | 349.65 | 342.65 | 347.85 | 346.97 | 0.90% | 250,601 |
| Jul 29, 2026 | 335.00 | 346.35 | 332.10 | 344.75 | 343.88 | 3.08% | 196,034 |
| Jul 28, 2026 | 339.00 | 340.15 | 333.10 | 334.45 | 333.60 | -1.46% | 246,463 |