Skip to main content
National Aluminium Company Limited (BOM:532234)
India flag India · Delayed Price · Currency is INR
395.60
-0.15 (-0.04%)
At close: Mar 6, 2026

BOM:532234 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026392.00401.50387.05395.60395.60-0.04%871,228
Mar 5, 2026376.10404.20376.05395.75395.755.93%4,113,661
Mar 4, 2026362.90377.20358.00373.60373.602.98%852,862
Mar 2, 2026325.65363.50325.65362.80362.802.24%772,423
Feb 27, 2026358.05362.10353.35354.85354.85-1.77%108,601
Feb 26, 2026363.00363.55357.65361.25361.250.39%366,330
Feb 25, 2026346.00360.80346.00359.85359.854.78%990,015
Feb 24, 2026338.20345.00334.50343.45343.451.34%173,239
Feb 23, 2026343.25346.75336.20338.90338.90-0.69%395,064
Feb 20, 2026336.80342.50336.80341.25341.250.25%659,841
Feb 19, 2026347.95351.15338.70340.40340.40-1.05%371,989
Feb 18, 2026340.55344.65339.30344.00344.000.91%360,819
Feb 17, 2026344.95345.85335.25340.90340.90-2.10%400,767
Feb 16, 2026344.70349.00341.55348.20348.20-0.34%1,113,874
Feb 13, 2026361.65361.65348.50349.40349.40-5.45%521,608
Feb 12, 2026367.50374.50367.00369.55369.550.56%708,362
Feb 11, 2026370.60371.70365.85367.50367.50-0.28%666,022
Feb 10, 2026369.90370.55363.75368.55368.550.94%644,956
Feb 9, 2026359.75369.00358.55365.10365.103.00%511,209
Feb 6, 2026354.80357.55349.45354.45354.45-2.61%962,811
Feb 5, 2026360.00365.35352.80363.95359.45-2.93%800,945
Feb 4, 2026371.15378.50370.65374.95370.311.06%1,867,704
Feb 3, 2026391.40392.00361.10371.00366.410.27%1,718,313
Feb 2, 2026347.00371.95341.95370.00365.434.48%1,807,026
Feb 1, 2026352.10364.30339.75354.15349.77-7.94%3,474,370
Jan 30, 2026416.00416.00379.85384.70379.94-10.32%3,784,029
Jan 29, 2026412.95431.60412.00428.95423.655.60%2,989,978
Jan 28, 2026386.40407.70383.75406.20401.185.59%1,769,015
Jan 27, 2026375.05386.00373.75384.70379.943.85%768,836
Jan 23, 2026367.75382.80366.00370.45365.871.62%1,788,731
Jan 22, 2026362.90368.00356.70364.55360.040.76%1,303,890
Jan 21, 2026355.60363.00353.15361.80357.330.81%751,759
Jan 20, 2026368.50370.65357.10358.90354.46-2.62%547,026
Jan 19, 2026361.65369.30359.90368.55363.991.95%607,515
Jan 16, 2026371.30371.30360.35361.50357.03-3.19%615,624
Jan 14, 2026359.95374.20356.50373.40368.784.51%1,228,487
Jan 13, 2026353.70359.65351.15357.30352.882.10%760,214
Jan 12, 2026352.95356.30344.50349.95345.620.56%1,176,126
Jan 9, 2026330.10349.20328.90348.00343.704.33%2,779,067
Jan 8, 2026348.70348.70331.75333.55329.43-5.38%1,199,639
Jan 7, 2026350.00357.50347.15352.50348.141.67%2,219,292
Jan 6, 2026333.60351.85333.45346.70342.414.76%3,157,026
Jan 5, 2026333.15334.95327.45330.95326.860.21%620,583
Jan 2, 2026315.50331.20315.50330.25326.175.01%978,931
Jan 1, 2026315.15317.25312.00314.50310.61-0.05%544,084
Dec 31, 2025318.00319.95313.45314.65310.76-0.65%907,874
Dec 30, 2025298.00318.60297.95316.70312.785.29%852,976
Dec 29, 2025310.55312.90299.50300.80297.08-1.99%1,151,849
Dec 26, 2025297.25309.35296.95306.90303.113.89%948,857
Dec 24, 2025290.65298.50290.65295.40291.751.81%844,435
Dec 23, 2025291.25294.50289.35290.15286.56-0.03%499,336
Dec 22, 2025281.50292.75280.15290.25286.664.18%1,095,607
Dec 19, 2025279.85281.50276.85278.60275.16-0.14%185,685
Dec 18, 2025279.00282.70275.20279.00275.55-0.16%390,285
Dec 17, 2025278.15281.55278.00279.45275.990.99%343,796
Dec 16, 2025276.15277.90273.75276.70273.28-0.72%308,545
Dec 15, 2025278.15279.95275.85278.70275.250.18%432,555
Dec 12, 2025266.55279.75266.50278.20274.765.26%1,051,793
Dec 11, 2025265.75268.10262.80264.30261.030.51%216,164
Dec 10, 2025265.35268.10261.55262.95259.70-0.96%536,622
Dec 9, 2025267.95267.95259.20265.50262.22-1.10%641,166
Dec 8, 2025273.35276.25266.55268.45265.13-1.74%625,685
Dec 5, 2025269.30274.35266.55273.20269.821.45%720,079
Dec 4, 2025267.80270.35267.55269.30265.971.07%259,117
Dec 3, 2025265.20268.00262.00266.45263.160.55%328,199
Dec 2, 2025265.20268.15264.05265.00261.720.45%457,072
Dec 1, 2025262.00267.50262.00263.80260.541.46%1,360,731
Nov 28, 2025262.95264.50259.55260.00256.79-0.50%205,200
Nov 27, 2025259.30265.55259.30261.30258.071.22%391,920
Nov 26, 2025255.20259.40255.20258.15254.961.65%231,908
Nov 25, 2025250.50255.70250.50253.95250.811.22%234,436
Nov 24, 2025250.10254.10249.40250.90247.800.22%359,312
Nov 21, 2025255.80256.05249.90250.35247.25-2.89%351,865
Nov 20, 2025258.30262.20256.50257.80254.610.49%520,721
Nov 19, 2025257.35260.10254.75256.55253.38-0.33%368,319
Nov 18, 2025258.85258.90254.85257.40254.22-1.17%905,555
Nov 17, 2025263.00264.05259.15260.45257.23-0.72%292,935
Nov 14, 2025264.50267.55260.05262.35259.11-2.35%354,488
Nov 13, 2025267.60272.00266.95268.65261.380.75%571,265
Nov 12, 2025265.80269.20264.25266.65259.430.32%1,137,882
Nov 11, 2025258.30266.40256.25265.80258.603.24%1,648,590
Nov 10, 2025240.10264.35240.10257.45250.489.81%3,516,451
Nov 7, 2025227.55238.00227.55234.45228.101.65%509,705
Nov 6, 2025232.85233.65228.10230.65224.41-1.11%210,788
Nov 4, 2025238.65238.65231.75233.25226.94-2.24%191,274
Nov 3, 2025237.00240.10236.40238.60232.141.92%228,764
Oct 31, 2025236.30236.95233.20234.10227.76-1.76%324,731
Oct 30, 2025238.10239.15234.40238.30231.850.06%501,802
Oct 29, 2025237.30241.00237.30238.15231.700.59%327,944
Oct 28, 2025238.00241.00235.60236.75230.34-0.48%592,189
Oct 27, 2025237.05238.85236.50237.90231.460.81%364,296
Oct 24, 2025233.10240.20232.65236.00229.613.40%1,739,911
Oct 23, 2025228.80231.10227.35228.25222.070.42%638,674
Oct 21, 2025227.95227.95226.40227.30221.150.51%192,523
Oct 20, 2025225.40227.45222.60226.15220.030.33%419,463
Oct 17, 2025227.35230.65223.75225.40219.30-0.55%258,133
Oct 16, 2025227.80227.80224.00226.65220.510.04%321,132
Oct 15, 2025224.35227.55223.80226.55220.421.30%295,105
Oct 14, 2025227.00229.20222.70223.65217.60-0.75%286,551
Oct 13, 2025223.75226.10222.00225.35219.250.51%231,360