National Aluminium Company Limited (NSE:NATIONALUM)
India · Delayed Price · Currency is INR 424.00
-2.65 (-0.62%)
Apr 21, 2026, 3:29 PM IST
NSE:NATIONALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 426.45 | 430.20 | 424.10 | 425.50 | - | -0.27% | 2,780,608 |
| Apr 20, 2026 | 433.00 | 433.00 | 423.80 | 426.65 | 426.65 | -2.76% | 8,191,733 |
| Apr 17, 2026 | 432.00 | 440.00 | 422.55 | 438.75 | 438.75 | 1.40% | 8,471,986 |
| Apr 16, 2026 | 429.25 | 437.00 | 426.00 | 432.70 | 432.70 | 2.08% | 13,525,790 |
| Apr 15, 2026 | 425.15 | 430.00 | 419.60 | 423.90 | 423.90 | 1.40% | 11,012,600 |
| Apr 13, 2026 | 412.05 | 421.70 | 408.55 | 418.05 | 418.05 | 0.25% | 13,025,040 |
| Apr 10, 2026 | 414.50 | 418.50 | 405.20 | 417.00 | 417.00 | 1.13% | 11,970,800 |
| Apr 9, 2026 | 400.20 | 413.50 | 398.30 | 412.35 | 412.35 | 3.05% | 14,640,670 |
| Apr 8, 2026 | 415.00 | 417.35 | 397.00 | 400.15 | 400.15 | -2.82% | 21,398,900 |
| Apr 7, 2026 | 408.00 | 417.35 | 407.50 | 411.75 | 411.75 | 0.96% | 12,271,880 |
| Apr 6, 2026 | 401.90 | 415.80 | 401.90 | 407.85 | 407.85 | 1.51% | 13,020,930 |
| Apr 2, 2026 | 395.95 | 403.40 | 385.20 | 401.80 | 401.80 | 0.59% | 9,890,441 |
| Apr 1, 2026 | 396.45 | 406.50 | 392.30 | 399.45 | 399.45 | 3.46% | 17,296,750 |
| Mar 30, 2026 | 380.00 | 394.60 | 376.05 | 386.10 | 386.10 | 4.07% | 31,797,900 |
| Mar 27, 2026 | 364.50 | 375.00 | 362.00 | 371.00 | 371.00 | 1.01% | 15,922,050 |
| Mar 25, 2026 | 359.70 | 369.85 | 358.45 | 367.30 | 367.30 | 3.57% | 8,500,335 |
| Mar 24, 2026 | 358.55 | 359.75 | 350.65 | 354.65 | 354.65 | 1.40% | 9,633,884 |
| Mar 23, 2026 | 357.50 | 361.20 | 347.00 | 349.75 | 349.75 | -5.09% | 14,168,007 |
| Mar 20, 2026 | 369.05 | 382.65 | 360.55 | 368.50 | 368.50 | -2.25% | 34,262,570 |
| Mar 19, 2026 | 377.00 | 389.65 | 374.25 | 377.00 | 377.00 | -2.75% | 10,470,350 |
| Mar 18, 2026 | 392.00 | 395.35 | 384.45 | 387.65 | 387.65 | -1.90% | 10,667,680 |
| Mar 17, 2026 | 376.00 | 396.80 | 371.05 | 395.15 | 395.15 | 6.15% | 19,748,700 |
| Mar 16, 2026 | 384.25 | 390.30 | 369.60 | 372.25 | 372.25 | -3.90% | 17,935,350 |
| Mar 13, 2026 | 408.65 | 411.70 | 381.25 | 387.35 | 387.35 | -5.33% | 28,466,660 |
| Mar 12, 2026 | 403.50 | 410.20 | 385.95 | 409.15 | 409.15 | 2.87% | 20,128,510 |
| Mar 11, 2026 | 392.00 | 403.35 | 390.65 | 397.75 | 397.75 | 2.32% | 16,596,280 |
| Mar 10, 2026 | 390.00 | 393.65 | 380.65 | 388.75 | 388.75 | 0.17% | 13,040,540 |
| Mar 9, 2026 | 396.00 | 402.45 | 384.00 | 388.10 | 388.10 | -2.03% | 18,671,220 |
| Mar 6, 2026 | 392.00 | 402.00 | 386.75 | 396.15 | 396.15 | 0.05% | 15,765,110 |
| Mar 5, 2026 | 377.00 | 404.30 | 376.50 | 395.95 | 395.95 | 6.01% | 45,535,880 |
| Mar 4, 2026 | 365.00 | 377.30 | 357.90 | 373.50 | 373.50 | 2.94% | 26,380,460 |
| Mar 2, 2026 | 341.85 | 363.80 | 341.00 | 362.85 | 362.85 | 2.33% | 8,626,089 |
| Feb 27, 2026 | 357.25 | 362.15 | 353.20 | 354.60 | 354.60 | -1.85% | 9,832,443 |
| Feb 26, 2026 | 363.60 | 363.95 | 357.75 | 361.30 | 361.30 | 0.42% | 6,425,639 |
| Feb 25, 2026 | 347.00 | 361.00 | 346.60 | 359.80 | 359.80 | 4.90% | 14,931,790 |
| Feb 24, 2026 | 339.40 | 345.00 | 334.35 | 343.00 | 343.00 | 1.19% | 6,380,571 |
| Feb 23, 2026 | 345.00 | 346.80 | 336.20 | 338.95 | 338.95 | -0.66% | 4,888,956 |
| Feb 20, 2026 | 338.00 | 342.50 | 337.75 | 341.20 | 341.20 | 0.32% | 5,837,972 |
| Feb 19, 2026 | 348.00 | 351.45 | 338.80 | 340.10 | 340.10 | -1.15% | 6,492,452 |
| Feb 18, 2026 | 340.50 | 344.90 | 339.10 | 344.05 | 344.05 | 0.94% | 4,668,713 |
| Feb 17, 2026 | 344.50 | 345.50 | 335.20 | 340.85 | 340.85 | -2.17% | 7,660,056 |
| Feb 16, 2026 | 346.00 | 349.10 | 341.50 | 348.40 | 348.40 | -0.26% | 9,841,101 |
| Feb 13, 2026 | 360.00 | 361.25 | 348.35 | 349.30 | 349.30 | -5.52% | 10,586,110 |
| Feb 12, 2026 | 367.50 | 374.45 | 366.50 | 369.70 | 369.70 | 0.54% | 7,845,057 |
| Feb 11, 2026 | 368.10 | 371.70 | 365.80 | 367.70 | 367.70 | -0.26% | 9,020,339 |
| Feb 10, 2026 | 369.00 | 370.35 | 363.55 | 368.65 | 368.65 | 0.94% | 8,272,261 |
| Feb 9, 2026 | 358.25 | 368.90 | 358.25 | 365.20 | 365.20 | 2.97% | 8,166,050 |
| Feb 6, 2026 | 356.00 | 357.50 | 349.55 | 354.65 | 354.65 | -2.53% | 12,608,110 |
| Feb 5, 2026 | 360.00 | 365.60 | 352.25 | 363.85 | 359.35 | -2.95% | 12,183,410 |
| Feb 4, 2026 | 371.95 | 378.50 | 370.75 | 374.90 | 370.26 | 1.09% | 9,413,750 |