National Aluminium Company Limited (NSE:NATIONALUM)
India · Delayed Price · Currency is INR 408.40
+20.40 (5.26%)
Aug 12, 2026, 9:15 AM IST
NSE:NATIONALUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 387.15 | 393.70 | 384.50 | 388.00 | 388.00 | 1.38% | 8,155,315 |
| Aug 10, 2026 | 381.70 | 387.70 | 381.10 | 382.70 | 382.70 | 0.45% | 5,292,453 |
| Aug 7, 2026 | 382.50 | 382.85 | 377.15 | 381.00 | 381.00 | - | 4,423,953 |
| Aug 6, 2026 | 385.00 | 385.05 | 376.50 | 381.00 | 381.00 | - | 6,636,333 |
| Aug 5, 2026 | 381.00 | 383.90 | 375.15 | 381.00 | 381.00 | 1.06% | 8,940,938 |
| Aug 4, 2026 | 373.00 | 382.45 | 367.15 | 377.00 | 377.00 | 2.17% | 15,775,994 |
| Aug 3, 2026 | 357.95 | 369.00 | 353.50 | 369.00 | 369.00 | 5.41% | 12,541,474 |
| Jul 31, 2026 | 352.00 | 355.75 | 347.65 | 350.05 | 350.05 | 0.69% | 7,186,013 |
| Jul 30, 2026 | 345.50 | 349.65 | 342.60 | 347.65 | 347.65 | 0.86% | 6,318,472 |
| Jul 29, 2026 | 335.00 | 346.10 | 332.00 | 344.70 | 344.70 | 3.03% | 5,431,501 |
| Jul 28, 2026 | 339.40 | 340.20 | 333.00 | 334.55 | 334.55 | -1.41% | 3,721,274 |
| Jul 27, 2026 | 345.10 | 346.05 | 338.35 | 339.35 | 339.35 | -1.32% | 3,868,006 |
| Jul 24, 2026 | 341.80 | 344.90 | 339.65 | 343.90 | 343.90 | -0.61% | 2,253,982 |
| Jul 23, 2026 | 346.00 | 351.00 | 343.65 | 346.00 | 346.00 | 1.05% | 5,175,178 |
| Jul 22, 2026 | 344.20 | 347.75 | 339.95 | 342.40 | 342.40 | -0.15% | 3,803,051 |
| Jul 21, 2026 | 344.00 | 346.30 | 341.25 | 342.90 | 342.90 | - | 4,465,145 |
| Jul 20, 2026 | 340.60 | 349.60 | 340.55 | 342.90 | 342.90 | 0.88% | 6,171,072 |
| Jul 17, 2026 | 353.00 | 353.75 | 338.05 | 339.90 | 339.90 | -4.10% | 11,229,123 |
| Jul 16, 2026 | 363.00 | 364.55 | 353.60 | 354.45 | 354.45 | -1.95% | 6,648,003 |
| Jul 15, 2026 | 366.70 | 368.50 | 359.80 | 361.50 | 361.50 | -0.93% | 7,471,482 |
| Jul 14, 2026 | 357.30 | 366.90 | 357.20 | 364.90 | 364.90 | 2.73% | 11,143,777 |
| Jul 13, 2026 | 354.80 | 357.35 | 351.00 | 355.20 | 355.20 | 0.10% | 5,088,219 |
| Jul 10, 2026 | 355.00 | 363.85 | 354.10 | 354.85 | 354.85 | 1.53% | 9,456,829 |
| Jul 9, 2026 | 350.10 | 351.80 | 341.90 | 349.50 | 349.50 | -0.07% | 8,664,918 |
| Jul 8, 2026 | 340.20 | 354.60 | 339.75 | 349.75 | 349.75 | 2.10% | 10,719,028 |
| Jul 7, 2026 | 350.00 | 350.40 | 341.10 | 342.55 | 342.55 | -2.42% | 4,907,893 |
| Jul 6, 2026 | 348.95 | 353.00 | 345.60 | 351.05 | 351.05 | 0.99% | 7,761,158 |
| Jul 3, 2026 | 340.00 | 349.20 | 338.90 | 347.60 | 347.60 | 4.62% | 12,212,575 |
| Jul 2, 2026 | 335.50 | 340.50 | 331.50 | 332.25 | 332.25 | -0.72% | 7,562,698 |
| Jul 1, 2026 | 337.95 | 341.50 | 333.15 | 334.65 | 334.65 | -1.46% | 6,344,750 |
| Jun 30, 2026 | 342.00 | 342.55 | 333.55 | 339.60 | 339.60 | -2.25% | 12,185,447 |
| Jun 29, 2026 | 334.05 | 350.65 | 334.05 | 347.40 | 347.40 | 4.59% | 37,724,734 |
| Jun 25, 2026 | 340.00 | 342.20 | 331.40 | 332.15 | 332.15 | -4.71% | 27,955,221 |
| Jun 24, 2026 | 353.00 | 356.20 | 347.50 | 348.55 | 348.55 | -1.93% | 14,258,769 |
| Jun 23, 2026 | 372.00 | 372.05 | 350.35 | 355.40 | 355.40 | -5.97% | 19,479,266 |
| Jun 22, 2026 | 379.00 | 379.70 | 374.05 | 377.95 | 377.95 | 0.52% | 7,283,264 |
| Jun 19, 2026 | 365.90 | 376.75 | 362.40 | 376.00 | 376.00 | 2.24% | 8,824,485 |
| Jun 18, 2026 | 370.00 | 371.60 | 364.00 | 367.75 | 367.75 | -0.61% | 7,593,089 |
| Jun 17, 2026 | 367.40 | 372.00 | 360.00 | 370.00 | 370.00 | 0.91% | 14,263,210 |
| Jun 16, 2026 | 370.00 | 370.00 | 357.80 | 366.65 | 366.65 | -4.11% | 19,009,220 |
| Jun 15, 2026 | 381.70 | 387.60 | 377.45 | 382.35 | 382.35 | 1.46% | 9,226,727 |
| Jun 12, 2026 | 380.00 | 384.70 | 375.20 | 376.85 | 376.85 | 1.69% | 7,674,222 |
| Jun 11, 2026 | 369.00 | 382.75 | 368.10 | 370.60 | 370.60 | -1.48% | 7,008,922 |
| Jun 10, 2026 | 383.10 | 383.90 | 372.10 | 376.15 | 376.15 | -2.02% | 10,055,910 |
| Jun 9, 2026 | 378.45 | 385.30 | 370.20 | 383.90 | 383.90 | 1.51% | 12,056,098 |
| Jun 8, 2026 | 385.50 | 389.80 | 375.15 | 378.20 | 378.20 | -4.42% | 8,633,380 |
| Jun 5, 2026 | 412.50 | 412.50 | 391.50 | 395.70 | 395.70 | -4.42% | 14,357,050 |
| Jun 4, 2026 | 434.00 | 436.85 | 412.55 | 414.00 | 414.00 | -5.24% | 13,706,590 |
| Jun 3, 2026 | 437.20 | 441.95 | 431.30 | 436.90 | 436.90 | 0.58% | 7,827,914 |
| Jun 2, 2026 | 436.00 | 444.50 | 431.40 | 434.40 | 434.40 | 0.05% | 10,368,950 |