National Aluminium Company Limited (NSE:NATIONALUM)
India · Delayed Price · Currency is INR 326.95
+12.35 (3.93%)
Jan 2, 2026, 12:15 PM IST
NSE:NATIONALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 315.50 | 317.25 | 312.10 | 313.00 | - | -0.41% | 5,235,000 |
| 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 |
| Nov 14, 2025 | 263.20 | 267.68 | 260.18 | 262.57 | 262.57 | -2.27% | 10,276,300 |
| Nov 13, 2025 | 267.00 | 271.89 | 266.11 | 268.67 | 264.67 | 0.64% | 13,490,310 |
| Nov 12, 2025 | 265.50 | 269.25 | 264.20 | 266.95 | 262.98 | 0.49% | 17,311,950 |
| Nov 11, 2025 | 258.00 | 266.40 | 256.26 | 265.66 | 261.70 | 3.23% | 36,187,650 |
| Nov 10, 2025 | 241.15 | 259.64 | 241.15 | 257.36 | 253.53 | 9.64% | 72,663,230 |
| Nov 7, 2025 | 228.00 | 238.10 | 228.00 | 234.73 | 231.24 | 1.80% | 12,249,760 |
| Nov 6, 2025 | 233.27 | 233.30 | 228.03 | 230.59 | 227.16 | -1.15% | 6,052,538 |
| Nov 4, 2025 | 238.00 | 238.14 | 231.75 | 233.27 | 229.80 | -2.26% | 6,566,393 |
| Nov 3, 2025 | 237.00 | 240.10 | 236.28 | 238.66 | 235.11 | 1.93% | 9,491,472 |
| Oct 31, 2025 | 235.90 | 236.95 | 233.31 | 234.14 | 230.65 | -1.65% | 9,030,396 |
| Oct 30, 2025 | 237.60 | 239.32 | 234.33 | 238.08 | 234.54 | -0.01% | 7,514,342 |
| Oct 29, 2025 | 238.00 | 241.00 | 237.36 | 238.10 | 234.56 | 0.57% | 10,095,460 |
| Oct 28, 2025 | 237.87 | 241.11 | 235.65 | 236.76 | 233.24 | -0.47% | 10,124,440 |
| Oct 27, 2025 | 237.80 | 238.88 | 236.51 | 237.87 | 234.33 | 0.75% | 5,646,448 |
| Oct 24, 2025 | 234.00 | 240.20 | 232.07 | 236.10 | 232.58 | 3.43% | 30,712,910 |
| Oct 23, 2025 | 228.50 | 231.14 | 227.35 | 228.28 | 224.88 | 0.41% | 9,421,550 |
| Oct 21, 2025 | 227.00 | 227.92 | 226.50 | 227.35 | 223.97 | 0.58% | 1,587,416 |