National Aluminium Company Limited (NSE:NATIONALUM)
India · Delayed Price · Currency is INR 211.83
-1.97 (-0.92%)
Sep 19, 2025, 10:47 AM IST
NSE:NATIONALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 213.50 | 214.30 | 211.02 | 213.80 | 213.80 | 0.25% | 5,628,048 |
| Sep 17, 2025 | 216.51 | 217.92 | 211.66 | 213.26 | 213.26 | -1.49% | 8,013,579 |
| Sep 16, 2025 | 217.00 | 218.40 | 213.74 | 216.48 | 216.48 | -0.14% | 7,290,406 |
| Sep 15, 2025 | 219.14 | 221.23 | 216.07 | 216.79 | 216.79 | -0.69% | 7,843,919 |
| Sep 12, 2025 | 215.20 | 219.14 | 214.40 | 218.30 | 218.30 | 1.82% | 8,843,556 |
| Sep 11, 2025 | 210.25 | 218.39 | 209.80 | 214.40 | 214.40 | 2.52% | 14,202,110 |
| Sep 10, 2025 | 207.25 | 211.37 | 207.02 | 209.13 | 209.13 | 1.21% | 6,450,913 |
| Sep 9, 2025 | 210.61 | 211.70 | 206.19 | 206.62 | 206.62 | -1.87% | 5,412,600 |
| Sep 8, 2025 | 213.00 | 216.95 | 209.60 | 210.56 | 210.56 | -0.74% | 8,837,936 |
| Sep 5, 2025 | 207.00 | 213.00 | 205.20 | 212.14 | 212.14 | 2.65% | 9,198,908 |
| Sep 4, 2025 | 209.00 | 209.30 | 204.50 | 206.67 | 206.67 | -0.22% | 8,186,271 |
| Sep 3, 2025 | 201.51 | 208.30 | 201.51 | 207.12 | 207.12 | 3.29% | 16,998,064 |
| Sep 2, 2025 | 192.00 | 201.95 | 190.87 | 200.53 | 200.53 | 4.56% | 25,022,851 |
| Sep 1, 2025 | 187.80 | 192.40 | 186.75 | 191.79 | 191.79 | 3.01% | 4,526,262 |
| Aug 29, 2025 | 185.99 | 188.47 | 183.86 | 186.18 | 186.18 | 0.75% | 5,025,373 |
| Aug 28, 2025 | 185.80 | 187.84 | 184.10 | 184.79 | 184.79 | -0.66% | 5,377,292 |
| Aug 26, 2025 | 189.50 | 190.35 | 185.10 | 186.02 | 186.02 | -2.31% | 3,791,406 |
| Aug 25, 2025 | 189.90 | 193.00 | 189.90 | 190.41 | 190.41 | 0.82% | 4,149,070 |
| Aug 22, 2025 | 191.10 | 192.17 | 188.50 | 188.87 | 188.87 | -1.36% | 2,388,053 |
| Aug 21, 2025 | 192.22 | 193.57 | 190.74 | 191.47 | 191.47 | -0.39% | 2,828,430 |
| Aug 20, 2025 | 191.22 | 192.63 | 189.75 | 192.22 | 192.22 | 0.48% | 4,471,522 |
| Aug 19, 2025 | 188.70 | 191.50 | 188.11 | 191.31 | 191.31 | 1.58% | 5,709,282 |
| Aug 18, 2025 | 188.61 | 190.22 | 186.97 | 188.33 | 188.33 | 0.40% | 4,433,002 |
| Aug 14, 2025 | 189.94 | 190.01 | 186.25 | 187.58 | 187.58 | -1.24% | 6,941,185 |
| Aug 13, 2025 | 187.50 | 191.75 | 187.50 | 189.94 | 189.94 | 1.83% | 7,481,122 |
| Aug 12, 2025 | 187.07 | 189.69 | 186.10 | 186.52 | 186.52 | -0.29% | 5,519,491 |
| Aug 11, 2025 | 188.40 | 189.65 | 185.73 | 187.07 | 187.07 | -0.18% | 4,836,690 |
| Aug 8, 2025 | 190.20 | 191.74 | 185.67 | 187.41 | 187.41 | -1.24% | 9,906,271 |
| Aug 7, 2025 | 188.21 | 190.89 | 184.68 | 189.76 | 189.76 | 0.60% | 4,935,945 |
| Aug 6, 2025 | 188.28 | 189.25 | 186.72 | 188.63 | 188.63 | 0.73% | 6,251,751 |
| Aug 5, 2025 | 187.00 | 188.10 | 185.72 | 187.26 | 187.26 | 0.06% | 3,430,191 |
| Aug 4, 2025 | 180.70 | 187.49 | 179.93 | 187.14 | 187.14 | 3.56% | 6,759,365 |
| Aug 1, 2025 | 183.55 | 185.10 | 180.32 | 180.70 | 180.70 | -2.36% | 5,035,327 |
| Jul 31, 2025 | 185.00 | 187.75 | 184.00 | 185.06 | 185.06 | -1.11% | 6,158,562 |
| Jul 30, 2025 | 190.20 | 190.96 | 186.78 | 187.13 | 187.13 | -1.34% | 3,849,575 |
| Jul 29, 2025 | 187.50 | 189.90 | 186.01 | 189.68 | 189.68 | 1.05% | 5,829,470 |
| Jul 28, 2025 | 193.60 | 193.64 | 186.78 | 187.70 | 187.70 | -3.08% | 7,060,093 |
| Jul 25, 2025 | 198.39 | 199.44 | 193.16 | 193.66 | 193.66 | -2.63% | 5,650,561 |
| Jul 24, 2025 | 198.09 | 200.00 | 196.54 | 198.90 | 198.90 | 0.41% | 7,273,622 |
| Jul 23, 2025 | 197.50 | 199.16 | 196.07 | 198.09 | 198.09 | 0.71% | 6,623,953 |
| Jul 22, 2025 | 195.70 | 198.00 | 195.50 | 196.69 | 196.69 | 0.87% | 9,127,585 |
| Jul 21, 2025 | 191.05 | 196.00 | 190.43 | 194.99 | 194.99 | 3.71% | 23,279,564 |
| Jul 18, 2025 | 189.59 | 190.36 | 186.77 | 188.02 | 188.02 | -0.58% | 4,605,960 |
| Jul 17, 2025 | 189.00 | 191.30 | 188.30 | 189.12 | 189.12 | 0.59% | 7,154,072 |
| Jul 16, 2025 | 190.50 | 190.50 | 187.70 | 188.02 | 188.02 | -1.29% | 5,194,097 |
| Jul 15, 2025 | 189.51 | 191.22 | 188.46 | 190.48 | 190.48 | 0.53% | 2,994,883 |
| Jul 14, 2025 | 189.00 | 191.83 | 187.76 | 189.47 | 189.47 | -0.02% | 4,019,698 |
| Jul 11, 2025 | 188.35 | 192.85 | 188.35 | 189.50 | 189.50 | 0.29% | 7,248,336 |
| Jul 10, 2025 | 187.00 | 189.24 | 186.02 | 188.95 | 188.95 | 1.46% | 4,781,422 |
| Jul 9, 2025 | 189.78 | 190.49 | 185.24 | 186.23 | 186.23 | -1.94% | 5,991,822 |