National Aluminium Company Limited (NSE:NATIONALUM)
India · Delayed Price · Currency is INR 186.18
+1.39 (0.75%)
Aug 29, 2025, 3:30 PM IST
NSE:NATIONALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 185.99 | 188.47 | 183.86 | 186.18 | 186.18 | 0.75% | 5,023,837 |
| 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 |
| Jul 8, 2025 | 188.99 | 190.94 | 188.05 | 189.91 | 189.91 | 0.72% | 5,588,646 |
| Jul 7, 2025 | 192.00 | 192.00 | 187.71 | 188.56 | 188.56 | -1.84% | 5,490,348 |
| Jul 4, 2025 | 192.01 | 193.80 | 190.65 | 192.09 | 192.09 | -0.08% | 3,763,422 |
| Jul 3, 2025 | 193.00 | 195.90 | 191.80 | 192.25 | 192.25 | -0.08% | 9,292,298 |
| Jul 2, 2025 | 191.00 | 195.49 | 190.57 | 192.41 | 192.41 | 1.12% | 14,629,895 |
| Jul 1, 2025 | 193.40 | 193.40 | 188.15 | 190.27 | 190.27 | -1.26% | 9,136,392 |
| Jun 30, 2025 | 191.72 | 193.26 | 188.60 | 192.70 | 192.70 | 0.98% | 10,763,584 |
| Jun 27, 2025 | 196.03 | 197.60 | 190.34 | 190.83 | 190.83 | -1.43% | 22,615,248 |
| Jun 26, 2025 | 188.90 | 194.50 | 188.03 | 193.59 | 193.59 | 3.01% | 12,011,362 |
| Jun 25, 2025 | 191.00 | 191.31 | 187.35 | 187.94 | 187.94 | -0.95% | 4,129,040 |
| Jun 24, 2025 | 190.70 | 192.30 | 188.83 | 189.75 | 189.75 | 0.78% | 6,765,958 |
| Jun 23, 2025 | 181.31 | 189.20 | 181.31 | 188.28 | 188.28 | 2.33% | 7,395,941 |
| Jun 20, 2025 | 181.00 | 184.75 | 180.97 | 183.99 | 183.99 | 1.13% | 6,979,033 |
| Jun 19, 2025 | 186.70 | 186.70 | 181.21 | 181.93 | 181.93 | -2.29% | 5,490,223 |