National Aluminium Company Limited (NSE:NATIONALUM)
India · Delayed Price · Currency is INR 325.75
-5.25 (-1.59%)
Nov 6, 2026, 3:29 PM IST
NSE:NATIONALUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 323.90 | 325.75 | 314.10 | 325.75 | 325.75 | -0.23% | 5,974,857 |
| Nov 5, 2026 | 328.80 | 333.20 | 325.55 | 331.00 | 326.50 | 1.46% | 6,074,460 |
| Nov 4, 2026 | 317.55 | 326.25 | 312.75 | 326.25 | 321.81 | 2.74% | 6,429,633 |
| Nov 3, 2026 | 328.90 | 329.80 | 315.60 | 317.55 | 313.23 | -3.19% | 8,728,827 |
| Nov 2, 2026 | 316.00 | 328.70 | 316.00 | 328.00 | 323.54 | 4.28% | 6,414,934 |
| Oct 30, 2026 | 320.40 | 321.35 | 314.10 | 314.55 | 310.27 | -2.77% | 3,208,102 |
| Oct 29, 2026 | 322.00 | 323.60 | 319.05 | 323.50 | 319.10 | - | 2,745,723 |
| Oct 28, 2026 | 315.95 | 325.45 | 310.40 | 323.50 | 319.10 | 4.96% | 5,820,813 |
| Oct 27, 2026 | 313.55 | 316.80 | 308.10 | 308.20 | 304.01 | -1.34% | 10,009,387 |
| Oct 26, 2026 | 300.10 | 312.40 | 297.85 | 312.40 | 308.15 | 3.53% | 4,549,699 |
| Oct 23, 2026 | 303.05 | 303.95 | 293.00 | 301.75 | 297.65 | -2.94% | 6,382,395 |
| Oct 22, 2026 | 307.60 | 311.40 | 303.35 | 310.90 | 306.67 | -0.42% | 3,896,239 |
| Oct 21, 2026 | 318.05 | 319.05 | 307.75 | 312.20 | 307.96 | -1.82% | 3,786,479 |
| Oct 19, 2026 | 324.25 | 324.25 | 316.90 | 318.00 | 313.68 | -1.93% | 2,826,003 |
| Oct 16, 2026 | 318.35 | 326.95 | 317.50 | 324.25 | 319.84 | 1.84% | 5,183,336 |
| Oct 15, 2026 | 315.05 | 318.80 | 310.45 | 318.40 | 314.07 | -1.47% | 4,480,896 |
| Oct 14, 2026 | 321.00 | 327.00 | 319.05 | 323.15 | 318.76 | 0.67% | 5,179,018 |
| Oct 13, 2026 | 314.00 | 321.00 | 310.80 | 321.00 | 316.64 | 3.28% | 4,826,915 |
| Oct 12, 2026 | 316.60 | 319.20 | 310.80 | 310.80 | 306.57 | -1.61% | 3,501,215 |
| Oct 9, 2026 | 314.10 | 317.95 | 309.90 | 315.90 | 311.61 | 0.89% | 2,959,217 |
| Oct 8, 2026 | 321.40 | 322.00 | 311.10 | 313.10 | 308.84 | -2.55% | 5,007,229 |
| Oct 7, 2026 | 337.25 | 337.25 | 321.05 | 321.30 | 316.93 | -4.73% | 9,475,375 |
| Oct 6, 2026 | 344.95 | 348.65 | 333.35 | 337.25 | 332.67 | -0.81% | 6,701,284 |
| Oct 5, 2026 | 335.90 | 344.10 | 334.30 | 340.00 | 335.38 | 1.52% | 5,169,746 |
| Oct 1, 2026 | 335.00 | 338.85 | 329.50 | 334.90 | 330.35 | -1.77% | 4,672,624 |
| Sep 30, 2026 | 345.05 | 348.95 | 340.95 | 340.95 | 336.31 | -1.64% | 5,109,676 |
| Sep 29, 2026 | 346.45 | 346.95 | 341.00 | 346.65 | 341.94 | -0.67% | 7,334,608 |
| Sep 28, 2026 | 354.05 | 354.75 | 344.35 | 349.00 | 344.26 | -2.70% | 7,127,278 |
| Sep 25, 2026 | 360.60 | 362.90 | 357.05 | 358.70 | 353.82 | 0.08% | 1,869,148 |
| Sep 24, 2026 | 355.95 | 361.65 | 354.40 | 358.40 | 353.53 | -1.39% | 3,247,810 |
| Sep 23, 2026 | 352.50 | 363.95 | 352.50 | 363.45 | 358.51 | 3.19% | 6,249,209 |
| Sep 22, 2026 | 352.95 | 353.20 | 348.10 | 352.20 | 347.41 | -0.09% | 2,687,468 |
| Sep 21, 2026 | 355.30 | 357.40 | 351.55 | 352.50 | 347.71 | 0.57% | 2,961,381 |
| Sep 18, 2026 | 359.80 | 363.20 | 350.50 | 350.50 | 345.73 | -1.46% | 5,809,441 |
| Sep 17, 2026 | 356.00 | 360.75 | 354.20 | 355.70 | 350.86 | -0.08% | 3,033,265 |
| Sep 16, 2026 | 352.00 | 357.75 | 350.10 | 356.00 | 351.16 | 1.55% | 3,670,150 |
| Sep 15, 2026 | 359.60 | 360.35 | 350.25 | 350.55 | 345.78 | -2.89% | 3,640,356 |
| Sep 11, 2026 | 365.00 | 365.00 | 352.35 | 361.00 | 356.09 | -3.31% | 6,560,514 |
| Sep 10, 2026 | 382.00 | 383.00 | 371.05 | 373.35 | 368.27 | -1.13% | 3,376,100 |
| Sep 9, 2026 | 372.00 | 386.00 | 371.65 | 377.60 | 372.47 | 1.77% | 9,139,475 |
| Sep 8, 2026 | 370.70 | 378.30 | 367.80 | 371.05 | 366.01 | 1.41% | 5,469,151 |
| Sep 7, 2026 | 376.05 | 377.50 | 365.90 | 365.90 | 360.93 | -2.19% | 3,280,288 |
| Sep 4, 2026 | 376.00 | 378.95 | 372.75 | 374.10 | 369.01 | 0.03% | 5,517,970 |
| Sep 3, 2026 | 374.00 | 378.50 | 370.55 | 374.00 | 368.92 | 1.08% | 3,760,490 |
| Sep 2, 2026 | 371.65 | 373.50 | 367.50 | 370.00 | 364.97 | -0.54% | 4,447,742 |
| Sep 1, 2026 | 383.00 | 383.75 | 368.60 | 372.00 | 366.94 | -2.49% | 6,155,527 |
| Aug 31, 2026 | 390.00 | 392.00 | 377.15 | 381.50 | 376.31 | -3.41% | 11,959,002 |
| Aug 28, 2026 | 392.65 | 394.95 | 389.30 | 394.95 | 389.58 | 1.45% | 1,868,958 |
| Aug 27, 2026 | 399.30 | 403.35 | 388.00 | 389.30 | 384.01 | -2.50% | 2,903,197 |
| Aug 26, 2026 | 397.70 | 400.45 | 393.00 | 399.30 | 393.87 | 0.38% | 3,087,665 |