National Aluminium Company Limited (NSE:NATIONALUM)
India · Delayed Price · Currency is INR 318.40
-4.75 (-1.47%)
Oct 15, 2026, 3:29 PM IST
NSE:NATIONALUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 315.05 | 318.80 | 310.45 | 318.40 | 318.40 | -1.47% | 4,567,738 |
| Oct 14, 2026 | 321.00 | 327.00 | 319.05 | 323.15 | 323.15 | 0.67% | 5,179,018 |
| Oct 13, 2026 | 314.00 | 321.00 | 310.80 | 321.00 | 321.00 | 3.28% | 4,826,915 |
| Oct 12, 2026 | 316.60 | 319.20 | 310.80 | 310.80 | 310.80 | -1.61% | 3,501,215 |
| Oct 9, 2026 | 314.10 | 317.95 | 309.90 | 315.90 | 315.90 | 0.89% | 2,959,217 |
| Oct 8, 2026 | 321.40 | 322.00 | 311.10 | 313.10 | 313.10 | -2.55% | 5,007,229 |
| Oct 7, 2026 | 337.25 | 337.25 | 321.05 | 321.30 | 321.30 | -4.73% | 9,475,375 |
| Oct 6, 2026 | 344.95 | 348.65 | 333.35 | 337.25 | 337.25 | -0.81% | 6,701,284 |
| Oct 5, 2026 | 335.90 | 344.10 | 334.30 | 340.00 | 340.00 | 1.52% | 5,169,746 |
| Oct 1, 2026 | 335.00 | 338.85 | 329.50 | 334.90 | 334.90 | -1.77% | 4,672,624 |
| Sep 30, 2026 | 345.05 | 348.95 | 340.95 | 340.95 | 340.95 | -1.64% | 5,109,676 |
| Sep 29, 2026 | 346.45 | 346.95 | 341.00 | 346.65 | 346.65 | -0.67% | 7,334,608 |
| Sep 28, 2026 | 354.05 | 354.75 | 344.35 | 349.00 | 349.00 | -2.70% | 7,127,278 |
| Sep 25, 2026 | 360.60 | 362.90 | 357.05 | 358.70 | 358.70 | 0.08% | 1,869,148 |
| Sep 24, 2026 | 355.95 | 361.65 | 354.40 | 358.40 | 358.40 | -1.39% | 3,247,810 |
| Sep 23, 2026 | 352.50 | 363.95 | 352.50 | 363.45 | 363.45 | 3.19% | 6,249,209 |
| Sep 22, 2026 | 352.95 | 353.20 | 348.10 | 352.20 | 352.20 | -0.09% | 2,687,468 |
| Sep 21, 2026 | 355.30 | 357.40 | 351.55 | 352.50 | 352.50 | 0.57% | 2,961,381 |
| Sep 18, 2026 | 359.80 | 363.20 | 350.50 | 350.50 | 350.50 | -1.46% | 5,809,441 |
| Sep 17, 2026 | 356.00 | 360.75 | 354.20 | 355.70 | 355.70 | -0.08% | 3,033,265 |
| Sep 16, 2026 | 352.00 | 357.75 | 350.10 | 356.00 | 356.00 | 1.55% | 3,670,150 |
| Sep 15, 2026 | 359.60 | 360.35 | 350.25 | 350.55 | 350.55 | -2.89% | 3,640,356 |
| Sep 11, 2026 | 365.00 | 365.00 | 352.35 | 361.00 | 361.00 | -3.31% | 6,560,514 |
| Sep 10, 2026 | 382.00 | 383.00 | 371.05 | 373.35 | 373.35 | -1.13% | 3,376,100 |
| Sep 9, 2026 | 372.00 | 386.00 | 371.65 | 377.60 | 377.60 | 1.77% | 9,139,475 |
| Sep 8, 2026 | 370.70 | 378.30 | 367.80 | 371.05 | 371.05 | 1.41% | 5,469,151 |
| Sep 7, 2026 | 376.05 | 377.50 | 365.90 | 365.90 | 365.90 | -2.19% | 3,280,288 |
| Sep 4, 2026 | 376.00 | 378.95 | 372.75 | 374.10 | 374.10 | 0.03% | 5,517,970 |
| Sep 3, 2026 | 374.00 | 378.50 | 370.55 | 374.00 | 374.00 | 1.08% | 3,760,490 |
| Sep 2, 2026 | 371.65 | 373.50 | 367.50 | 370.00 | 370.00 | -0.54% | 4,447,742 |
| Sep 1, 2026 | 383.00 | 383.75 | 368.60 | 372.00 | 372.00 | -2.49% | 6,155,527 |
| Aug 31, 2026 | 390.00 | 392.00 | 377.15 | 381.50 | 381.50 | -3.41% | 11,959,002 |
| Aug 28, 2026 | 392.65 | 394.95 | 389.30 | 394.95 | 394.95 | 1.45% | 1,868,958 |
| Aug 27, 2026 | 399.30 | 403.35 | 388.00 | 389.30 | 389.30 | -2.50% | 2,903,197 |
| Aug 26, 2026 | 397.70 | 400.45 | 393.00 | 399.30 | 399.30 | 0.38% | 3,087,665 |
| Aug 25, 2026 | 402.00 | 402.00 | 392.05 | 397.80 | 397.80 | -1.36% | 3,855,735 |
| Aug 24, 2026 | 398.45 | 405.00 | 397.50 | 403.30 | 403.30 | 2.50% | 7,285,035 |
| Aug 21, 2026 | 388.00 | 397.50 | 384.60 | 394.45 | 393.45 | 2.30% | 6,393,431 |
| Aug 20, 2026 | 392.00 | 395.75 | 385.10 | 385.60 | 384.62 | -0.25% | 5,349,753 |
| Aug 19, 2026 | 382.00 | 386.55 | 379.00 | 386.55 | 385.57 | -0.37% | 3,939,022 |
| Aug 18, 2026 | 386.80 | 390.85 | 385.80 | 388.00 | 387.02 | 0.12% | 2,824,411 |
| Aug 17, 2026 | 377.90 | 391.50 | 376.50 | 387.55 | 386.57 | 3.07% | 9,724,992 |
| Aug 14, 2026 | 378.60 | 384.95 | 375.00 | 376.00 | 375.05 | -6.12% | 14,954,594 |
| Aug 13, 2026 | 410.50 | 413.65 | 400.00 | 400.50 | 399.48 | -4.64% | 9,738,984 |
| Aug 12, 2026 | 398.50 | 422.20 | 398.50 | 420.00 | 418.94 | 8.25% | 34,388,331 |
| Aug 11, 2026 | 387.15 | 393.70 | 384.50 | 388.00 | 387.02 | 1.38% | 8,155,315 |
| Aug 10, 2026 | 381.70 | 387.70 | 381.10 | 382.70 | 381.73 | 0.45% | 5,292,453 |
| Aug 7, 2026 | 382.50 | 382.85 | 377.15 | 381.00 | 380.03 | - | 4,423,953 |
| Aug 6, 2026 | 385.00 | 385.05 | 376.50 | 381.00 | 380.03 | - | 6,636,333 |
| Aug 5, 2026 | 381.00 | 383.90 | 375.15 | 381.00 | 380.03 | 1.06% | 8,940,938 |