National Aluminium Company Limited (NSE:NATIONALUM)
India · Delayed Price · Currency is INR 363.45
+11.25 (3.19%)
Sep 23, 2026, 3:14 PM IST
NSE:NATIONALUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 352.50 | 363.95 | 352.50 | 363.45 | - | 3.19% | 6,247,849 |
| 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 |
| Aug 4, 2026 | 373.00 | 382.45 | 367.15 | 377.00 | 376.04 | 2.17% | 15,775,994 |
| Aug 3, 2026 | 357.95 | 369.00 | 353.50 | 369.00 | 368.06 | 5.41% | 12,541,474 |
| Jul 31, 2026 | 352.00 | 355.75 | 347.65 | 350.05 | 349.16 | 0.69% | 7,186,013 |
| Jul 30, 2026 | 345.50 | 349.65 | 342.60 | 347.65 | 346.77 | 0.86% | 6,318,472 |
| Jul 29, 2026 | 335.00 | 346.10 | 332.00 | 344.70 | 343.83 | 3.03% | 5,431,501 |
| Jul 28, 2026 | 339.40 | 340.20 | 333.00 | 334.55 | 333.70 | -1.41% | 3,721,274 |
| Jul 27, 2026 | 345.10 | 346.05 | 338.35 | 339.35 | 338.49 | -1.32% | 3,868,006 |
| Jul 24, 2026 | 341.80 | 344.90 | 339.65 | 343.90 | 343.03 | -0.61% | 2,253,982 |
| Jul 23, 2026 | 346.00 | 351.00 | 343.65 | 346.00 | 345.12 | 1.05% | 5,175,178 |
| Jul 22, 2026 | 344.20 | 347.75 | 339.95 | 342.40 | 341.53 | -0.15% | 3,803,051 |
| Jul 21, 2026 | 344.00 | 346.30 | 341.25 | 342.90 | 342.03 | - | 4,465,145 |
| Jul 20, 2026 | 340.60 | 349.60 | 340.55 | 342.90 | 342.03 | 0.88% | 6,171,072 |
| Jul 17, 2026 | 353.00 | 353.75 | 338.05 | 339.90 | 339.04 | -4.10% | 11,229,123 |
| Jul 16, 2026 | 363.00 | 364.55 | 353.60 | 354.45 | 353.55 | -1.95% | 6,648,003 |
| Jul 15, 2026 | 366.70 | 368.50 | 359.80 | 361.50 | 360.58 | -0.93% | 7,471,482 |