National Aluminium Company Limited (BOM:532234)
India · Delayed Price · Currency is INR 395.00
+9.60 (2.49%)
At close: Aug 21, 2026
BOM:532234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 388.70 | 397.40 | 385.00 | 395.00 | 395.00 | 2.49% | 254,011 |
| Aug 20, 2026 | 391.05 | 395.75 | 385.30 | 385.40 | 385.40 | 0.36% | 153,406 |
| Aug 19, 2026 | 382.00 | 385.55 | 379.00 | 384.00 | 384.00 | -1.03% | 179,643 |
| Aug 18, 2026 | 387.55 | 390.80 | 386.00 | 388.00 | 388.00 | -0.28% | 212,701 |
| Aug 17, 2026 | 377.05 | 391.40 | 376.50 | 389.10 | 389.10 | 3.48% | 601,089 |
| Aug 14, 2026 | 375.00 | 385.15 | 375.00 | 376.00 | 376.00 | -6.68% | 1,308,876 |
| Aug 13, 2026 | 411.95 | 413.90 | 400.05 | 402.90 | 402.90 | -3.73% | 403,965 |
| Aug 12, 2026 | 395.15 | 422.00 | 395.15 | 418.50 | 418.50 | 7.89% | 1,641,054 |
| Aug 11, 2026 | 384.10 | 393.65 | 384.10 | 387.90 | 387.90 | 1.16% | 501,013 |
| Aug 10, 2026 | 378.55 | 387.60 | 378.55 | 383.45 | 383.45 | 0.45% | 469,159 |
| Aug 7, 2026 | 379.55 | 383.80 | 376.95 | 381.75 | 381.75 | 0.20% | 168,506 |
| Aug 6, 2026 | 385.00 | 385.00 | 376.55 | 381.00 | 381.00 | 0.53% | 231,633 |
| Aug 5, 2026 | 381.05 | 383.80 | 375.05 | 379.00 | 379.00 | -0.39% | 526,405 |
| Aug 4, 2026 | 372.05 | 382.45 | 367.30 | 380.50 | 380.50 | 4.53% | 591,577 |
| Aug 3, 2026 | 360.00 | 365.75 | 353.70 | 364.00 | 364.00 | 3.97% | 938,576 |
| Jul 31, 2026 | 351.05 | 355.70 | 347.80 | 350.10 | 350.10 | 0.65% | 492,852 |
| Jul 30, 2026 | 345.00 | 349.65 | 342.65 | 347.85 | 347.85 | 0.90% | 250,601 |
| Jul 29, 2026 | 335.00 | 346.35 | 332.10 | 344.75 | 344.75 | 3.08% | 196,034 |
| Jul 28, 2026 | 339.00 | 340.15 | 333.10 | 334.45 | 334.45 | -1.46% | 246,463 |
| Jul 27, 2026 | 344.35 | 346.00 | 338.35 | 339.40 | 339.40 | -1.32% | 201,675 |
| Jul 24, 2026 | 341.35 | 344.90 | 339.60 | 343.95 | 343.95 | -0.65% | 125,046 |
| Jul 23, 2026 | 340.05 | 350.75 | 340.05 | 346.20 | 346.20 | 1.10% | 394,416 |
| Jul 22, 2026 | 343.95 | 347.25 | 339.90 | 342.45 | 342.45 | -0.12% | 231,863 |
| Jul 21, 2026 | 339.55 | 346.40 | 339.55 | 342.85 | 342.85 | -0.03% | 264,559 |
| Jul 20, 2026 | 342.35 | 349.50 | 342.05 | 342.95 | 342.95 | 0.99% | 125,120 |
| Jul 17, 2026 | 352.70 | 352.85 | 338.10 | 339.60 | 339.60 | -4.18% | 202,189 |
| Jul 16, 2026 | 363.00 | 364.40 | 353.55 | 354.40 | 354.40 | -1.95% | 131,086 |
| Jul 15, 2026 | 367.65 | 368.65 | 359.80 | 361.45 | 361.45 | -0.92% | 559,528 |
| Jul 14, 2026 | 356.25 | 366.75 | 356.25 | 364.80 | 364.80 | 2.72% | 290,481 |
| Jul 13, 2026 | 355.00 | 357.10 | 350.85 | 355.15 | 355.15 | 0.08% | 235,279 |
| Jul 10, 2026 | 354.95 | 363.75 | 354.05 | 354.85 | 354.85 | 1.53% | 497,005 |
| Jul 9, 2026 | 351.35 | 351.70 | 342.00 | 349.50 | 349.50 | -0.07% | 261,567 |
| Jul 8, 2026 | 340.05 | 354.60 | 339.50 | 349.75 | 349.75 | 2.12% | 315,584 |
| Jul 7, 2026 | 350.05 | 350.95 | 341.00 | 342.50 | 342.50 | -2.41% | 229,781 |
| Jul 6, 2026 | 349.00 | 352.90 | 345.65 | 350.95 | 350.95 | 0.93% | 549,561 |
| Jul 3, 2026 | 340.00 | 349.00 | 338.90 | 347.70 | 347.70 | 4.67% | 836,073 |
| Jul 2, 2026 | 335.00 | 340.50 | 331.70 | 332.20 | 332.20 | -0.75% | 391,903 |
| Jul 1, 2026 | 338.20 | 341.50 | 333.25 | 334.70 | 334.70 | -1.40% | 191,910 |
| Jun 30, 2026 | 343.20 | 343.20 | 333.60 | 339.45 | 339.45 | -2.20% | 348,352 |
| Jun 29, 2026 | 334.05 | 350.25 | 334.05 | 347.10 | 347.10 | 4.49% | 1,089,566 |
| Jun 25, 2026 | 341.20 | 341.95 | 331.40 | 332.20 | 332.20 | -4.60% | 978,251 |
| Jun 24, 2026 | 353.95 | 356.10 | 347.20 | 348.20 | 348.20 | -2.01% | 323,625 |
| Jun 23, 2026 | 370.20 | 371.00 | 350.30 | 355.35 | 355.35 | -5.99% | 1,200,860 |
| Jun 22, 2026 | 379.50 | 379.50 | 374.20 | 378.00 | 378.00 | 0.63% | 454,157 |
| Jun 19, 2026 | 365.10 | 376.70 | 362.05 | 375.65 | 375.65 | 2.15% | 377,665 |
| Jun 18, 2026 | 370.00 | 370.45 | 363.85 | 367.75 | 367.75 | -0.58% | 304,878 |
| Jun 17, 2026 | 367.00 | 372.00 | 360.00 | 369.90 | 369.90 | 0.89% | 688,458 |
| Jun 16, 2026 | 372.70 | 372.70 | 358.00 | 366.65 | 366.65 | -4.11% | 854,417 |
| Jun 15, 2026 | 381.00 | 387.30 | 377.70 | 382.35 | 382.35 | 1.43% | 645,926 |
| Jun 12, 2026 | 376.10 | 384.65 | 375.35 | 376.95 | 376.95 | 1.69% | 553,420 |