NSE:NATIONALUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	385.50	389.80	382.60	383.70	-	-3.03%	3,672,451
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
Jun 1, 2026	425.45	436.75	421.40	434.20	434.20	2.30%	9,695,414
May 29, 2026	438.20	441.50	416.80	424.45	424.45	-1.99%	107,733,900
May 27, 2026	421.20	437.75	420.25	433.05	433.05	4.05%	15,519,440
May 26, 2026	406.25	417.90	405.10	416.20	416.20	3.28%	7,524,355
May 25, 2026	412.00	413.30	400.25	403.00	403.00	-1.53%	6,636,144
May 22, 2026	407.00	409.75	403.25	409.25	409.25	0.70%	4,550,854
May 21, 2026	407.00	410.95	404.35	406.40	406.40	0.99%	5,309,235
May 20, 2026	399.30	403.40	393.20	402.40	402.40	0.86%	7,425,703
May 19, 2026	402.00	403.50	391.45	398.95	398.95	-0.37%	7,293,845
May 18, 2026	400.00	403.95	395.10	400.45	400.45	-0.78%	6,239,458
May 15, 2026	416.45	416.50	401.00	403.60	403.60	-3.09%	8,511,752
May 14, 2026	414.60	420.70	410.70	416.45	416.45	2.01%	8,909,084
May 13, 2026	398.00	411.25	397.00	408.25	408.25	3.60%	11,456,660
May 12, 2026	395.00	403.20	392.30	394.05	394.05	0.25%	6,771,421
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	0.11%	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