National Aluminium Company Limited (BOM:532234)
India · Delayed Price · Currency is INR 323.00
+15.00 (4.87%)
At close: Oct 28, 2026
BOM:532234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 315.95 | 325.35 | 310.75 | 323.00 | 323.00 | 4.87% | 163,023 |
| Oct 27, 2026 | 313.15 | 316.70 | 308.00 | 308.00 | 308.00 | -0.90% | 81,620 |
| Oct 26, 2026 | 300.75 | 311.70 | 297.30 | 310.80 | 310.80 | 3.08% | 173,952 |
| Oct 23, 2026 | 303.15 | 303.85 | 293.10 | 301.50 | 301.50 | -2.87% | 268,870 |
| Oct 22, 2026 | 307.10 | 311.45 | 303.50 | 310.40 | 310.40 | -0.51% | 89,969 |
| Oct 21, 2026 | 318.40 | 319.00 | 307.70 | 312.00 | 312.00 | -1.86% | 83,676 |
| Oct 19, 2026 | 324.90 | 324.90 | 317.00 | 317.90 | 317.90 | -2.18% | 111,868 |
| Oct 16, 2026 | 318.00 | 326.85 | 318.00 | 325.00 | 325.00 | 2.33% | 148,421 |
| Oct 15, 2026 | 316.20 | 318.85 | 310.40 | 317.60 | 317.60 | -1.09% | 109,215 |
| Oct 14, 2026 | 321.55 | 327.00 | 319.20 | 321.10 | 321.10 | 0.34% | 123,262 |
| Oct 13, 2026 | 313.40 | 320.00 | 311.00 | 320.00 | 320.00 | 2.89% | 308,830 |
| Oct 12, 2026 | 316.95 | 319.05 | 311.00 | 311.00 | 311.00 | -1.32% | 106,161 |
| Oct 9, 2026 | 312.60 | 317.75 | 309.90 | 315.15 | 315.15 | 0.59% | 250,073 |
| Oct 8, 2026 | 321.05 | 322.55 | 311.30 | 313.30 | 313.30 | -2.70% | 317,735 |
| Oct 7, 2026 | 337.90 | 337.90 | 321.05 | 322.00 | 322.00 | -4.39% | 293,650 |
| 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 |