National Aluminium Company Limited (NSE:NATIONALUM)
India · Delayed Price · Currency is INR 333.00
-15.55 (-4.46%)
Jun 25, 2026, 3:30 PM IST
NSE:NATIONALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 340.00 | 342.20 | 331.40 | 332.15 | 332.15 | -4.71% | 27,955,221 |
| Jun 24, 2026 | 353.00 | 356.20 | 347.50 | 348.55 | 348.55 | -1.93% | 14,258,769 |
| Jun 23, 2026 | 372.00 | 372.05 | 350.35 | 355.40 | 355.40 | -5.97% | 19,479,266 |
| Jun 22, 2026 | 379.00 | 379.70 | 374.05 | 377.95 | 377.95 | 0.52% | 7,283,264 |
| Jun 19, 2026 | 365.90 | 376.75 | 362.40 | 376.00 | 376.00 | 2.24% | 8,824,485 |
| Jun 18, 2026 | 370.00 | 371.60 | 364.00 | 367.75 | 367.75 | -0.61% | 7,593,089 |
| Jun 17, 2026 | 367.40 | 372.00 | 360.00 | 370.00 | 370.00 | 0.91% | 14,263,210 |
| Jun 16, 2026 | 370.00 | 370.00 | 357.80 | 366.65 | 366.65 | -4.11% | 19,009,220 |
| Jun 15, 2026 | 381.70 | 387.60 | 377.45 | 382.35 | 382.35 | 1.46% | 9,226,727 |
| Jun 12, 2026 | 380.00 | 384.70 | 375.20 | 376.85 | 376.85 | 1.69% | 7,674,222 |
| Jun 11, 2026 | 369.00 | 382.75 | 368.10 | 370.60 | 370.60 | -1.48% | 7,008,922 |
| Jun 10, 2026 | 383.10 | 383.90 | 372.10 | 376.15 | 376.15 | -2.02% | 10,055,910 |
| Jun 9, 2026 | 378.45 | 385.30 | 370.20 | 383.90 | 383.90 | 1.51% | 12,056,098 |
| Jun 8, 2026 | 385.50 | 389.80 | 375.15 | 378.20 | 378.20 | -4.42% | 8,633,380 |
| Jun 5, 2026 | 412.50 | 412.50 | 391.50 | 395.70 | 395.70 | -4.42% | 14,357,050 |
| Jun 4, 2026 | 434.00 | 436.85 | 412.55 | 414.00 | 414.00 | -5.24% | 13,706,590 |
| Jun 3, 2026 | 437.20 | 441.95 | 431.30 | 436.90 | 436.90 | 0.58% | 7,827,914 |
| Jun 2, 2026 | 436.00 | 444.50 | 431.40 | 434.40 | 434.40 | 0.05% | 10,368,950 |
| Jun 1, 2026 | 425.45 | 436.75 | 421.40 | 434.20 | 434.20 | 2.30% | 9,695,414 |
| May 29, 2026 | 438.20 | 441.50 | 416.80 | 424.45 | 424.45 | -1.99% | 107,733,900 |
| May 27, 2026 | 421.20 | 437.75 | 420.25 | 433.05 | 433.05 | 4.05% | 15,519,440 |
| May 26, 2026 | 406.25 | 417.90 | 405.10 | 416.20 | 416.20 | 3.28% | 7,524,355 |
| May 25, 2026 | 412.00 | 413.30 | 400.25 | 403.00 | 403.00 | -1.53% | 6,636,144 |
| May 22, 2026 | 407.00 | 409.75 | 403.25 | 409.25 | 409.25 | 0.70% | 4,550,854 |
| May 21, 2026 | 407.00 | 410.95 | 404.35 | 406.40 | 406.40 | 0.99% | 5,309,235 |
| May 20, 2026 | 399.30 | 403.40 | 393.20 | 402.40 | 402.40 | 0.86% | 7,425,703 |
| May 19, 2026 | 402.00 | 403.50 | 391.45 | 398.95 | 398.95 | -0.37% | 7,293,845 |
| May 18, 2026 | 400.00 | 403.95 | 395.10 | 400.45 | 400.45 | -0.78% | 6,239,458 |
| May 15, 2026 | 416.45 | 416.50 | 401.00 | 403.60 | 403.60 | -3.09% | 8,511,752 |
| May 14, 2026 | 414.60 | 420.70 | 410.70 | 416.45 | 416.45 | 2.01% | 8,909,084 |
| May 13, 2026 | 398.00 | 411.25 | 397.00 | 408.25 | 408.25 | 3.60% | 11,456,660 |
| May 12, 2026 | 395.00 | 403.20 | 392.30 | 394.05 | 394.05 | 0.25% | 6,771,421 |
| May 11, 2026 | 401.75 | 402.50 | 391.70 | 393.05 | 393.05 | -2.21% | 6,172,326 |
| May 8, 2026 | 403.20 | 403.90 | 396.15 | 401.95 | 401.95 | 0.11% | 5,777,370 |
| May 7, 2026 | 409.80 | 412.05 | 402.65 | 403.50 | 401.50 | -0.75% | 6,473,906 |
| May 6, 2026 | 418.00 | 420.95 | 405.00 | 406.55 | 404.53 | -1.70% | 8,363,596 |
| May 5, 2026 | 409.80 | 418.60 | 406.20 | 413.60 | 411.55 | 1.42% | 7,788,814 |
| May 4, 2026 | 399.00 | 412.00 | 388.60 | 407.80 | 405.78 | 2.13% | 14,684,720 |
| Apr 30, 2026 | 431.00 | 432.45 | 394.25 | 399.30 | 397.32 | -7.85% | 17,624,220 |
| Apr 29, 2026 | 440.00 | 441.75 | 430.00 | 433.30 | 431.15 | -1.86% | 7,885,901 |
| Apr 28, 2026 | 438.00 | 444.20 | 436.05 | 441.50 | 439.31 | 0.11% | 8,617,924 |
| Apr 27, 2026 | 442.95 | 445.15 | 439.40 | 441.00 | 438.81 | 0.90% | 5,256,456 |
| Apr 24, 2026 | 436.05 | 439.95 | 428.20 | 437.05 | 434.88 | -0.50% | 11,786,640 |
| Apr 23, 2026 | 435.00 | 443.15 | 432.35 | 439.25 | 437.07 | 0.76% | 8,807,600 |
| Apr 22, 2026 | 421.75 | 437.35 | 418.55 | 435.95 | 433.79 | 3.07% | 12,617,470 |
| Apr 21, 2026 | 426.45 | 430.20 | 422.45 | 422.95 | 420.85 | -0.87% | 6,184,964 |
| Apr 20, 2026 | 433.00 | 433.00 | 423.80 | 426.65 | 424.54 | -2.76% | 8,191,733 |
| Apr 17, 2026 | 432.00 | 440.00 | 422.55 | 438.75 | 436.58 | 1.40% | 8,471,986 |
| Apr 16, 2026 | 429.25 | 437.00 | 426.00 | 432.70 | 430.56 | 2.08% | 13,525,790 |
| Apr 15, 2026 | 425.15 | 430.00 | 419.60 | 423.90 | 421.80 | 1.40% | 11,012,600 |