National Aluminium Company Limited (NSE:NATIONALUM)
India · Delayed Price · Currency is INR 394.05
+1.00 (0.25%)
May 12, 2026, 3:30 PM IST
NSE:NATIONALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 395.00 | 403.20 | 394.75 | 396.40 | - | 0.85% | 4,276,300 |
| 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 | -0.38% | 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 |
| Apr 13, 2026 | 412.05 | 421.70 | 408.55 | 418.05 | 415.98 | 0.25% | 13,025,040 |
| Apr 10, 2026 | 414.50 | 418.50 | 405.20 | 417.00 | 414.93 | 1.13% | 11,970,800 |
| Apr 9, 2026 | 400.20 | 413.50 | 398.30 | 412.35 | 410.31 | 3.05% | 14,640,670 |
| Apr 8, 2026 | 415.00 | 417.35 | 397.00 | 400.15 | 398.17 | -2.82% | 21,398,900 |
| Apr 7, 2026 | 408.00 | 417.35 | 407.50 | 411.75 | 409.71 | 0.96% | 12,271,880 |
| Apr 6, 2026 | 401.90 | 415.80 | 401.90 | 407.85 | 405.83 | 1.51% | 13,020,930 |
| Apr 2, 2026 | 395.95 | 403.40 | 385.20 | 401.80 | 399.81 | 0.59% | 9,890,441 |
| Apr 1, 2026 | 396.45 | 406.50 | 392.30 | 399.45 | 397.47 | 3.46% | 17,296,750 |
| Mar 30, 2026 | 380.00 | 394.60 | 376.05 | 386.10 | 384.19 | 4.07% | 31,797,900 |
| Mar 27, 2026 | 364.50 | 375.00 | 362.00 | 371.00 | 369.16 | 1.01% | 15,922,050 |
| Mar 25, 2026 | 359.70 | 369.85 | 358.45 | 367.30 | 365.48 | 3.57% | 8,500,335 |
| Mar 24, 2026 | 358.55 | 359.75 | 350.65 | 354.65 | 352.89 | 1.40% | 9,633,884 |
| Mar 23, 2026 | 357.50 | 361.20 | 347.00 | 349.75 | 348.02 | -5.09% | 14,168,000 |
| Mar 20, 2026 | 369.05 | 382.65 | 360.55 | 368.50 | 366.67 | -2.25% | 34,262,570 |
| Mar 19, 2026 | 377.00 | 389.65 | 374.25 | 377.00 | 375.13 | -2.75% | 10,470,350 |
| Mar 18, 2026 | 392.00 | 395.35 | 384.45 | 387.65 | 385.73 | -1.90% | 10,667,680 |
| Mar 17, 2026 | 376.00 | 396.80 | 371.05 | 395.15 | 393.19 | 6.15% | 19,748,700 |
| Mar 16, 2026 | 384.25 | 390.30 | 369.60 | 372.25 | 370.40 | -3.90% | 17,935,350 |
| Mar 13, 2026 | 408.65 | 411.70 | 381.25 | 387.35 | 385.43 | -5.33% | 28,466,660 |
| Mar 12, 2026 | 403.50 | 410.20 | 385.95 | 409.15 | 407.12 | 2.87% | 20,128,510 |
| Mar 11, 2026 | 392.00 | 403.35 | 390.65 | 397.75 | 395.78 | 2.32% | 16,596,280 |
| Mar 10, 2026 | 390.00 | 393.65 | 380.65 | 388.75 | 386.82 | 0.17% | 13,040,540 |
| Mar 9, 2026 | 396.00 | 402.45 | 384.00 | 388.10 | 386.18 | -2.03% | 18,671,220 |
| Mar 6, 2026 | 392.00 | 402.00 | 386.75 | 396.15 | 394.19 | 0.05% | 15,765,110 |
| Mar 5, 2026 | 377.00 | 404.30 | 376.50 | 395.95 | 393.99 | 6.01% | 45,535,880 |
| Mar 4, 2026 | 365.00 | 377.30 | 357.90 | 373.50 | 371.65 | 2.94% | 26,380,460 |
| Mar 2, 2026 | 341.85 | 363.80 | 341.00 | 362.85 | 361.05 | 2.33% | 8,626,089 |
| Feb 27, 2026 | 357.25 | 362.15 | 353.20 | 354.60 | 352.84 | -1.85% | 9,832,443 |
| Feb 26, 2026 | 363.60 | 363.95 | 357.75 | 361.30 | 359.51 | 0.42% | 6,425,639 |
| Feb 25, 2026 | 347.00 | 361.00 | 346.60 | 359.80 | 358.02 | 4.90% | 14,931,790 |
| Feb 24, 2026 | 339.40 | 345.00 | 334.35 | 343.00 | 341.30 | 1.19% | 6,380,571 |