National Aluminium Company Limited (NSE:NATIONALUM)
India · Delayed Price · Currency is INR 406.15
+21.55 (5.60%)
At close: Jan 28, 2026
NSE:NATIONALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 388.30 | 407.90 | 383.95 | 406.15 | - | 5.60% | 22,116,140 |
| Jan 27, 2026 | 375.55 | 385.90 | 373.80 | 384.60 | 384.60 | 3.76% | 15,593,340 |
| Jan 23, 2026 | 366.85 | 382.65 | 365.40 | 370.65 | 370.65 | 1.66% | 22,954,110 |
| Jan 22, 2026 | 363.00 | 368.00 | 356.80 | 364.60 | 364.60 | 0.86% | 12,526,200 |
| Jan 21, 2026 | 354.05 | 363.00 | 353.15 | 361.50 | 361.50 | 0.71% | 12,016,880 |
| Jan 20, 2026 | 367.50 | 370.80 | 357.20 | 358.95 | 358.95 | -2.63% | 13,324,470 |
| Jan 19, 2026 | 363.00 | 369.25 | 360.10 | 368.65 | 368.65 | 1.95% | 12,485,720 |
| Jan 16, 2026 | 366.25 | 369.80 | 360.40 | 361.60 | 361.60 | -3.20% | 17,073,320 |
| Jan 14, 2026 | 359.00 | 374.30 | 356.30 | 373.55 | 373.55 | 4.52% | 27,306,020 |
| Jan 13, 2026 | 353.00 | 359.80 | 351.15 | 357.40 | 357.40 | 2.10% | 17,824,240 |
| Jan 12, 2026 | 352.00 | 356.40 | 344.30 | 350.05 | 350.05 | 0.57% | 23,846,100 |
| Jan 9, 2026 | 330.85 | 349.40 | 328.85 | 348.05 | 348.05 | 4.36% | 28,744,580 |
| Jan 8, 2026 | 348.00 | 348.00 | 331.75 | 333.50 | 333.50 | -5.42% | 27,665,980 |
| Jan 7, 2026 | 350.80 | 357.60 | 347.10 | 352.60 | 352.60 | 1.70% | 31,378,460 |
| Jan 6, 2026 | 333.40 | 351.70 | 333.00 | 346.70 | 346.70 | 4.81% | 41,794,770 |
| Jan 5, 2026 | 332.00 | 334.80 | 327.75 | 330.80 | 330.80 | 0.15% | 12,952,000 |
| Jan 2, 2026 | 316.20 | 331.40 | 315.70 | 330.30 | 330.30 | 4.99% | 21,272,570 |
| Jan 1, 2026 | 315.50 | 317.25 | 312.10 | 314.60 | 314.60 | 0.10% | 6,888,014 |
| Dec 31, 2025 | 318.05 | 319.85 | 313.45 | 314.30 | 314.30 | -0.73% | 11,874,110 |
| Dec 30, 2025 | 298.00 | 318.85 | 298.00 | 316.60 | 316.60 | 5.22% | 24,881,880 |
| Dec 29, 2025 | 310.00 | 314.00 | 299.55 | 300.90 | 300.90 | -1.94% | 18,589,000 |
| Dec 26, 2025 | 298.00 | 309.20 | 296.50 | 306.85 | 306.85 | 3.91% | 12,990,100 |
| Dec 24, 2025 | 292.00 | 298.60 | 290.35 | 295.30 | 295.30 | 1.77% | 12,921,210 |
| Dec 23, 2025 | 291.05 | 294.60 | 289.50 | 290.15 | 290.15 | -0.05% | 10,822,230 |
| Dec 22, 2025 | 281.00 | 292.75 | 280.50 | 290.30 | 290.30 | 4.24% | 18,744,810 |
| Dec 19, 2025 | 279.50 | 281.45 | 276.70 | 278.50 | 278.50 | -0.27% | 5,757,096 |
| Dec 18, 2025 | 279.45 | 282.65 | 275.15 | 279.25 | 279.25 | -0.07% | 8,501,384 |
| Dec 17, 2025 | 278.00 | 281.50 | 277.15 | 279.45 | 279.45 | 0.94% | 8,846,891 |
| Dec 16, 2025 | 277.30 | 277.95 | 273.70 | 276.85 | 276.85 | -0.66% | 7,580,301 |
| Dec 15, 2025 | 277.70 | 280.00 | 276.20 | 278.70 | 278.70 | 0.20% | 8,117,336 |
| Dec 12, 2025 | 266.75 | 279.75 | 266.35 | 278.15 | 278.15 | 5.24% | 21,981,920 |
| Dec 11, 2025 | 265.00 | 268.25 | 262.75 | 264.30 | 264.30 | 0.49% | 7,507,279 |
| Dec 10, 2025 | 265.00 | 268.10 | 261.40 | 263.00 | 263.00 | -1.00% | 6,798,335 |
| Dec 9, 2025 | 266.55 | 267.00 | 259.30 | 265.65 | 265.65 | -1.01% | 6,100,471 |
| Dec 8, 2025 | 273.90 | 276.20 | 266.60 | 268.35 | 268.35 | -1.76% | 7,786,865 |
| Dec 5, 2025 | 269.25 | 274.50 | 266.65 | 273.15 | 273.15 | 1.45% | 10,796,030 |
| Dec 4, 2025 | 268.00 | 270.25 | 267.25 | 269.25 | 269.25 | 1.03% | 10,377,120 |
| Dec 3, 2025 | 265.80 | 268.00 | 261.85 | 266.50 | 266.50 | 0.51% | 10,320,880 |
| Dec 2, 2025 | 266.00 | 268.25 | 264.15 | 265.15 | 265.15 | 0.51% | 10,847,030 |
| Dec 1, 2025 | 264.10 | 267.50 | 262.50 | 263.80 | 263.80 | 1.47% | 12,442,220 |
| Nov 28, 2025 | 262.65 | 264.65 | 259.57 | 259.98 | 259.98 | -0.52% | 7,387,530 |
| Nov 27, 2025 | 259.60 | 265.51 | 259.60 | 261.33 | 261.33 | 1.22% | 9,372,072 |
| Nov 26, 2025 | 255.50 | 259.43 | 255.11 | 258.18 | 258.18 | 1.66% | 8,640,403 |
| Nov 25, 2025 | 252.00 | 255.75 | 251.40 | 253.97 | 253.97 | 1.16% | 7,543,168 |
| Nov 24, 2025 | 250.66 | 254.15 | 249.40 | 251.06 | 251.06 | 0.15% | 9,372,498 |
| Nov 21, 2025 | 255.98 | 256.57 | 249.78 | 250.68 | 250.68 | -2.69% | 6,895,899 |
| Nov 20, 2025 | 258.50 | 262.15 | 256.46 | 257.62 | 257.62 | 0.40% | 10,392,120 |
| Nov 19, 2025 | 257.00 | 260.10 | 254.70 | 256.60 | 256.60 | -0.27% | 8,673,115 |
| Nov 18, 2025 | 259.00 | 259.00 | 254.96 | 257.30 | 257.30 | -1.33% | 10,067,130 |
| Nov 17, 2025 | 262.50 | 264.30 | 259.06 | 260.76 | 260.76 | -0.69% | 7,951,795 |