National Aluminium Company Limited (NSE:NATIONALUM)
India · Delayed Price · Currency is INR 395.95
+22.45 (6.01%)
At close: Mar 5, 2026
NSE:NATIONALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 377.00 | 404.30 | 376.50 | 395.95 | 395.95 | 6.01% | 45,535,880 |
| Mar 4, 2026 | 365.00 | 377.30 | 357.90 | 373.50 | 373.50 | 2.94% | 26,380,460 |
| Mar 2, 2026 | 341.85 | 363.80 | 341.00 | 362.85 | 362.85 | 2.33% | 8,626,089 |
| Feb 27, 2026 | 357.25 | 362.15 | 353.20 | 354.60 | 354.60 | -1.85% | 9,832,443 |
| Feb 26, 2026 | 363.60 | 363.95 | 357.75 | 361.30 | 361.30 | 0.42% | 6,425,639 |
| Feb 25, 2026 | 347.00 | 361.00 | 346.60 | 359.80 | 359.80 | 4.90% | 14,931,790 |
| Feb 24, 2026 | 339.40 | 345.00 | 334.35 | 343.00 | 343.00 | 1.19% | 6,380,571 |
| Feb 23, 2026 | 345.00 | 346.80 | 336.20 | 338.95 | 338.95 | -0.66% | 4,888,956 |
| Feb 20, 2026 | 338.00 | 342.50 | 337.75 | 341.20 | 341.20 | 0.32% | 5,837,972 |
| Feb 19, 2026 | 348.00 | 351.45 | 338.80 | 340.10 | 340.10 | -1.15% | 6,492,452 |
| Feb 18, 2026 | 340.50 | 344.90 | 339.10 | 344.05 | 344.05 | 0.94% | 4,668,713 |
| Feb 17, 2026 | 344.50 | 345.50 | 335.20 | 340.85 | 340.85 | -2.17% | 7,660,056 |
| Feb 16, 2026 | 346.00 | 349.10 | 341.50 | 348.40 | 348.40 | -0.26% | 9,841,101 |
| Feb 13, 2026 | 360.00 | 361.25 | 348.35 | 349.30 | 349.30 | -5.52% | 10,586,110 |
| Feb 12, 2026 | 367.50 | 374.45 | 366.50 | 369.70 | 369.70 | 0.54% | 7,845,057 |
| Feb 11, 2026 | 368.10 | 371.70 | 365.80 | 367.70 | 367.70 | -0.26% | 9,020,339 |
| Feb 10, 2026 | 369.00 | 370.35 | 363.55 | 368.65 | 368.65 | 0.94% | 8,272,261 |
| Feb 9, 2026 | 358.25 | 368.90 | 358.25 | 365.20 | 365.20 | 2.97% | 8,166,050 |
| Feb 6, 2026 | 356.00 | 357.50 | 349.55 | 354.65 | 354.65 | -2.53% | 12,608,110 |
| Feb 5, 2026 | 360.00 | 365.60 | 352.25 | 363.85 | 359.35 | -2.95% | 12,183,410 |
| Feb 4, 2026 | 371.95 | 378.50 | 370.75 | 374.90 | 370.26 | 1.09% | 9,413,750 |
| Feb 3, 2026 | 389.90 | 391.95 | 361.05 | 370.85 | 366.26 | 0.31% | 27,221,980 |
| Feb 2, 2026 | 347.10 | 371.80 | 342.00 | 369.70 | 365.13 | 4.38% | 31,185,660 |
| Feb 1, 2026 | 353.00 | 364.45 | 329.40 | 354.20 | 349.82 | -8.11% | 38,640,290 |
| Jan 30, 2026 | 413.90 | 413.90 | 380.15 | 385.45 | 380.68 | -10.12% | 40,709,000 |
| Jan 29, 2026 | 411.90 | 431.50 | 411.55 | 428.85 | 423.55 | 5.59% | 39,396,480 |
| Jan 28, 2026 | 388.30 | 407.90 | 383.95 | 406.15 | 401.13 | 5.60% | 22,117,380 |
| Jan 27, 2026 | 375.55 | 385.90 | 373.80 | 384.60 | 379.84 | 3.76% | 15,593,340 |
| Jan 23, 2026 | 366.85 | 382.65 | 365.40 | 370.65 | 366.07 | 1.66% | 22,954,110 |
| Jan 22, 2026 | 363.00 | 368.00 | 356.80 | 364.60 | 360.09 | 0.86% | 12,526,200 |
| Jan 21, 2026 | 354.05 | 363.00 | 353.15 | 361.50 | 357.03 | 0.71% | 12,016,880 |
| Jan 20, 2026 | 367.50 | 370.80 | 357.20 | 358.95 | 354.51 | -2.63% | 13,324,470 |
| Jan 19, 2026 | 363.00 | 369.25 | 360.10 | 368.65 | 364.09 | 1.95% | 12,485,720 |
| Jan 16, 2026 | 366.25 | 369.80 | 360.40 | 361.60 | 357.13 | -3.20% | 17,073,320 |
| Jan 14, 2026 | 359.00 | 374.30 | 356.30 | 373.55 | 368.93 | 4.52% | 27,306,020 |
| Jan 13, 2026 | 353.00 | 359.80 | 351.15 | 357.40 | 352.98 | 2.10% | 17,824,240 |
| Jan 12, 2026 | 352.00 | 356.40 | 344.30 | 350.05 | 345.72 | 0.57% | 23,846,100 |
| Jan 9, 2026 | 330.85 | 349.40 | 328.85 | 348.05 | 343.75 | 4.36% | 28,744,580 |
| Jan 8, 2026 | 348.00 | 348.00 | 331.75 | 333.50 | 329.38 | -5.42% | 27,665,980 |
| Jan 7, 2026 | 350.80 | 357.60 | 347.10 | 352.60 | 348.24 | 1.70% | 31,378,460 |
| Jan 6, 2026 | 333.40 | 351.70 | 333.00 | 346.70 | 342.41 | 4.81% | 41,794,770 |
| Jan 5, 2026 | 332.00 | 334.80 | 327.75 | 330.80 | 326.71 | 0.15% | 12,952,000 |
| Jan 2, 2026 | 316.20 | 331.40 | 315.70 | 330.30 | 326.21 | 4.99% | 21,272,570 |
| Jan 1, 2026 | 315.50 | 317.25 | 312.10 | 314.60 | 310.71 | 0.10% | 6,888,014 |
| Dec 31, 2025 | 318.05 | 319.85 | 313.45 | 314.30 | 310.41 | -0.73% | 11,874,110 |
| Dec 30, 2025 | 298.00 | 318.85 | 298.00 | 316.60 | 312.68 | 5.22% | 24,881,880 |
| Dec 29, 2025 | 310.00 | 314.00 | 299.55 | 300.90 | 297.18 | -1.94% | 18,589,000 |
| Dec 26, 2025 | 298.00 | 309.20 | 296.50 | 306.85 | 303.05 | 3.91% | 12,990,100 |
| Dec 24, 2025 | 292.00 | 298.60 | 290.35 | 295.30 | 291.65 | 1.77% | 12,921,210 |
| Dec 23, 2025 | 291.05 | 294.60 | 289.50 | 290.15 | 286.56 | -0.05% | 10,822,230 |