National Aluminium Company Limited (BOM:532234)
India
· Delayed Price · Currency is INR 269.30
+2.85 (1.07%)
At close: Dec 4, 2025
BOM:532234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.30 | 274.35 | 266.55 | 273.20 | 273.20 | 1.45% | 720,079 |
| Dec 4, 2025 | 267.80 | 270.35 | 267.55 | 269.30 | 269.30 | 1.07% | 259,117 |
| Dec 3, 2025 | 265.20 | 268.00 | 262.00 | 266.45 | 266.45 | 0.55% | 328,199 |
| Dec 2, 2025 | 265.20 | 268.15 | 264.05 | 265.00 | 265.00 | 0.45% | 457,072 |
| Dec 1, 2025 | 262.00 | 267.50 | 262.00 | 263.80 | 263.80 | 1.46% | 1,360,731 |
| Nov 28, 2025 | 262.95 | 264.50 | 259.55 | 260.00 | 260.00 | -0.50% | 205,200 |
| Nov 27, 2025 | 259.30 | 265.55 | 259.30 | 261.30 | 261.30 | 1.22% | 391,920 |
| Nov 26, 2025 | 255.20 | 259.40 | 255.20 | 258.15 | 258.15 | 1.65% | 231,908 |
| Nov 25, 2025 | 250.50 | 255.70 | 250.50 | 253.95 | 253.95 | 1.22% | 234,436 |
| Nov 24, 2025 | 250.10 | 254.10 | 249.40 | 250.90 | 250.90 | 0.22% | 359,312 |
| Nov 21, 2025 | 255.80 | 256.05 | 249.90 | 250.35 | 250.35 | -2.89% | 351,573 |
| Nov 20, 2025 | 258.30 | 262.20 | 256.50 | 257.80 | 257.80 | 0.49% | 520,721 |
| Nov 19, 2025 | 257.35 | 260.10 | 254.75 | 256.55 | 256.55 | -0.33% | 368,319 |
| Nov 18, 2025 | 258.85 | 258.90 | 254.85 | 257.40 | 257.40 | -1.17% | 905,555 |
| Nov 17, 2025 | 263.00 | 264.05 | 259.15 | 260.45 | 260.45 | -0.72% | 292,935 |
| Nov 14, 2025 | 264.50 | 267.55 | 260.05 | 262.35 | 262.35 | -2.35% | 354,488 |
| Nov 13, 2025 | 267.60 | 272.00 | 266.95 | 268.65 | 264.65 | 0.75% | 571,265 |
| Nov 12, 2025 | 265.80 | 269.20 | 264.25 | 266.65 | 262.68 | 0.32% | 1,137,882 |
| Nov 11, 2025 | 258.30 | 266.40 | 256.25 | 265.80 | 261.84 | 3.24% | 1,648,590 |
| Nov 10, 2025 | 240.10 | 264.35 | 240.10 | 257.45 | 253.62 | 9.81% | 3,516,451 |
| Nov 7, 2025 | 227.55 | 238.00 | 227.55 | 234.45 | 230.96 | 1.65% | 509,705 |
| Nov 6, 2025 | 232.85 | 233.65 | 228.10 | 230.65 | 227.22 | -1.11% | 210,788 |
| Nov 4, 2025 | 238.65 | 238.65 | 231.75 | 233.25 | 229.78 | -2.24% | 191,274 |
| Nov 3, 2025 | 237.00 | 240.10 | 236.40 | 238.60 | 235.05 | 1.92% | 228,764 |
| Oct 31, 2025 | 236.30 | 236.95 | 233.20 | 234.10 | 230.61 | -1.76% | 324,731 |
| Oct 30, 2025 | 238.10 | 239.15 | 234.40 | 238.30 | 234.75 | 0.06% | 501,802 |
| Oct 29, 2025 | 237.30 | 241.00 | 237.30 | 238.15 | 234.60 | 0.59% | 327,944 |
| Oct 28, 2025 | 238.00 | 241.00 | 235.60 | 236.75 | 233.22 | -0.48% | 592,189 |
| Oct 27, 2025 | 237.05 | 238.85 | 236.50 | 237.90 | 234.36 | 0.81% | 364,296 |
| Oct 24, 2025 | 233.10 | 240.20 | 232.65 | 236.00 | 232.49 | 3.40% | 1,739,911 |
| Oct 23, 2025 | 228.80 | 231.10 | 227.35 | 228.25 | 224.85 | 0.42% | 638,674 |
| Oct 21, 2025 | 227.95 | 227.95 | 226.40 | 227.30 | 223.92 | 0.51% | 192,523 |
| Oct 20, 2025 | 225.40 | 227.45 | 222.60 | 226.15 | 222.78 | 0.33% | 419,463 |
| Oct 17, 2025 | 227.35 | 230.65 | 223.75 | 225.40 | 222.04 | -0.55% | 258,133 |
| Oct 16, 2025 | 227.80 | 227.80 | 224.00 | 226.65 | 223.28 | 0.04% | 321,132 |
| Oct 15, 2025 | 224.35 | 227.55 | 223.80 | 226.55 | 223.18 | 1.30% | 295,105 |
| Oct 14, 2025 | 227.00 | 229.20 | 222.70 | 223.65 | 220.32 | -0.75% | 286,551 |
| Oct 13, 2025 | 223.75 | 226.10 | 222.00 | 225.35 | 221.99 | 0.51% | 231,360 |
| Oct 10, 2025 | 230.50 | 230.50 | 223.40 | 224.20 | 220.86 | -2.29% | 472,945 |
| Oct 9, 2025 | 225.85 | 232.25 | 225.00 | 229.45 | 226.03 | 2.57% | 1,688,251 |
| Oct 8, 2025 | 217.65 | 226.20 | 217.65 | 223.70 | 220.37 | 3.04% | 5,698,073 |
| Oct 7, 2025 | 218.40 | 220.00 | 216.00 | 217.10 | 213.87 | -0.02% | 404,811 |
| Oct 6, 2025 | 221.80 | 223.50 | 216.65 | 217.15 | 213.92 | -1.81% | 362,565 |
| Oct 3, 2025 | 214.00 | 224.50 | 213.95 | 221.15 | 217.86 | 3.10% | 1,929,170 |
| Oct 1, 2025 | 214.95 | 215.80 | 210.30 | 214.50 | 211.31 | 0.26% | 479,232 |
| Sep 30, 2025 | 204.10 | 215.40 | 204.10 | 213.95 | 210.76 | 4.85% | 1,407,277 |
| Sep 29, 2025 | 200.65 | 206.00 | 200.65 | 204.05 | 201.01 | 1.77% | 177,801 |
| Sep 26, 2025 | 205.35 | 206.05 | 198.80 | 200.50 | 197.51 | -2.50% | 464,161 |
| Sep 25, 2025 | 206.50 | 210.30 | 204.80 | 205.65 | 202.59 | -0.17% | 389,017 |
| Sep 24, 2025 | 208.80 | 210.05 | 205.55 | 206.00 | 202.93 | -1.36% | 344,151 |
| Sep 23, 2025 | 210.90 | 211.90 | 207.40 | 208.85 | 205.74 | -0.97% | 351,467 |
| Sep 22, 2025 | 211.25 | 214.40 | 209.60 | 210.90 | 207.76 | -0.35% | 326,585 |
| Sep 19, 2025 | 211.45 | 212.70 | 210.20 | 211.65 | 208.50 | -1.08% | 310,577 |
| Sep 18, 2025 | 213.25 | 214.35 | 211.00 | 213.95 | 208.30 | 0.33% | 157,657 |
| Sep 17, 2025 | 216.40 | 217.90 | 211.65 | 213.25 | 207.62 | -1.48% | 263,363 |
| Sep 16, 2025 | 216.80 | 218.40 | 213.65 | 216.45 | 210.74 | -0.07% | 226,208 |
| Sep 15, 2025 | 219.70 | 221.20 | 216.00 | 216.60 | 210.88 | -0.76% | 872,660 |
| Sep 12, 2025 | 214.40 | 219.15 | 214.40 | 218.25 | 212.49 | 1.82% | 755,736 |
| Sep 11, 2025 | 210.00 | 218.40 | 209.90 | 214.35 | 208.69 | 2.54% | 966,923 |
| Sep 10, 2025 | 206.55 | 211.35 | 206.55 | 209.05 | 203.53 | 1.14% | 736,475 |
| Sep 9, 2025 | 211.50 | 211.65 | 206.20 | 206.70 | 201.24 | -1.74% | 241,364 |
| Sep 8, 2025 | 212.95 | 216.80 | 209.55 | 210.35 | 204.80 | -0.85% | 715,079 |
| Sep 5, 2025 | 206.75 | 212.95 | 205.25 | 212.15 | 206.55 | 2.66% | 866,602 |
| Sep 4, 2025 | 207.90 | 209.15 | 204.45 | 206.65 | 201.19 | -0.22% | 257,578 |
| Sep 3, 2025 | 201.25 | 208.25 | 201.25 | 207.10 | 201.63 | 3.37% | 649,224 |
| Sep 2, 2025 | 191.80 | 201.85 | 191.00 | 200.35 | 195.06 | 4.49% | 1,499,754 |
| Sep 1, 2025 | 186.25 | 192.35 | 186.25 | 191.75 | 186.69 | 2.98% | 535,279 |
| Aug 29, 2025 | 185.75 | 188.50 | 183.85 | 186.20 | 181.28 | 0.76% | 281,205 |
| Aug 28, 2025 | 185.35 | 187.90 | 184.20 | 184.80 | 179.92 | -0.46% | 90,876 |
| Aug 26, 2025 | 188.65 | 190.00 | 185.00 | 185.65 | 180.75 | -2.52% | 231,310 |
| Aug 25, 2025 | 189.15 | 193.00 | 189.15 | 190.45 | 185.42 | 0.79% | 264,767 |
| Aug 22, 2025 | 190.80 | 192.20 | 188.50 | 188.95 | 183.96 | -1.33% | 328,173 |
| Aug 21, 2025 | 192.70 | 193.50 | 190.85 | 191.50 | 186.44 | -0.34% | 78,593 |
| Aug 20, 2025 | 191.35 | 192.60 | 189.80 | 192.15 | 187.08 | 0.42% | 270,787 |
| Aug 19, 2025 | 188.50 | 191.50 | 188.05 | 191.35 | 186.30 | 1.57% | 295,910 |
| Aug 18, 2025 | 189.05 | 189.45 | 186.90 | 188.40 | 183.43 | 0.56% | 102,662 |
| Aug 14, 2025 | 189.85 | 189.85 | 186.25 | 187.35 | 182.40 | -1.32% | 1,440,562 |
| Aug 13, 2025 | 188.20 | 191.65 | 187.70 | 189.85 | 184.84 | 1.69% | 401,400 |
| Aug 12, 2025 | 187.10 | 189.20 | 186.15 | 186.70 | 181.77 | -0.19% | 146,788 |
| Aug 11, 2025 | 187.70 | 189.80 | 185.95 | 187.05 | 182.11 | -0.19% | 152,020 |
| Aug 8, 2025 | 189.15 | 191.65 | 186.00 | 187.40 | 182.45 | -1.19% | 380,053 |
| Aug 7, 2025 | 188.00 | 190.80 | 184.65 | 189.65 | 184.64 | 0.50% | 386,436 |
| Aug 6, 2025 | 187.20 | 189.30 | 186.80 | 188.70 | 183.72 | 0.83% | 145,603 |
| Aug 5, 2025 | 187.15 | 188.05 | 185.70 | 187.15 | 182.21 | - | 158,002 |
| Aug 4, 2025 | 180.45 | 187.40 | 180.10 | 187.15 | 182.21 | 3.63% | 228,375 |
| Aug 1, 2025 | 184.00 | 184.95 | 180.25 | 180.60 | 175.83 | -2.48% | 341,347 |
| Jul 31, 2025 | 184.20 | 187.75 | 184.20 | 185.20 | 180.31 | -1.02% | 218,518 |
| Jul 30, 2025 | 189.70 | 190.95 | 186.80 | 187.10 | 182.16 | -1.37% | 190,543 |
| Jul 29, 2025 | 189.90 | 189.90 | 185.95 | 189.70 | 184.69 | 1.12% | 114,385 |
| Jul 28, 2025 | 193.60 | 193.60 | 186.80 | 187.60 | 182.65 | -3.10% | 206,076 |
| Jul 25, 2025 | 198.15 | 199.40 | 193.05 | 193.60 | 188.49 | -2.62% | 154,964 |
| Jul 24, 2025 | 198.00 | 200.00 | 196.35 | 198.80 | 193.55 | 0.35% | 487,404 |
| Jul 23, 2025 | 197.50 | 199.10 | 196.10 | 198.10 | 192.87 | 0.74% | 220,349 |
| Jul 22, 2025 | 195.55 | 198.00 | 195.40 | 196.65 | 191.46 | 0.85% | 676,687 |
| Jul 21, 2025 | 190.50 | 195.95 | 190.50 | 195.00 | 189.85 | 3.67% | 1,917,267 |
| Jul 18, 2025 | 190.55 | 190.55 | 186.85 | 188.10 | 183.13 | -0.48% | 108,496 |
| Jul 17, 2025 | 189.75 | 191.30 | 188.30 | 189.00 | 184.01 | 0.53% | 153,968 |
| Jul 16, 2025 | 190.75 | 190.75 | 187.70 | 188.00 | 183.04 | -1.29% | 95,447 |
| Jul 15, 2025 | 189.95 | 191.00 | 188.50 | 190.45 | 185.42 | 0.53% | 85,190 |
| Jul 14, 2025 | 188.55 | 191.70 | 187.75 | 189.45 | 184.45 | 0.08% | 83,783 |