National Aluminium Company Limited (BOM:532234)
India
· Delayed Price · Currency is INR 441.45
+0.05 (0.01%)
At close: Apr 28, 2026
BOM:532234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 440.55 | 444.00 | 436.10 | 441.45 | 441.45 | 0.01% | 336,477 |
| Apr 27, 2026 | 443.50 | 445.10 | 439.45 | 441.40 | 441.40 | 1.01% | 511,506 |
| Apr 24, 2026 | 437.40 | 439.85 | 428.15 | 437.00 | 437.00 | -0.47% | 196,712 |
| Apr 23, 2026 | 435.95 | 443.15 | 432.45 | 439.05 | 439.05 | 0.71% | 440,540 |
| Apr 22, 2026 | 423.00 | 437.40 | 418.55 | 435.95 | 435.95 | 3.10% | 376,716 |
| Apr 21, 2026 | 425.35 | 430.30 | 422.30 | 422.85 | 422.85 | -0.89% | 362,552 |
| Apr 20, 2026 | 434.70 | 434.70 | 423.90 | 426.65 | 426.65 | -2.75% | 271,265 |
| Apr 17, 2026 | 432.95 | 439.95 | 422.75 | 438.70 | 438.70 | 1.37% | 686,688 |
| Apr 16, 2026 | 428.10 | 437.00 | 426.35 | 432.75 | 432.75 | 2.12% | 458,673 |
| Apr 15, 2026 | 425.00 | 430.05 | 419.95 | 423.75 | 423.75 | 1.44% | 440,482 |
| Apr 13, 2026 | 412.00 | 421.45 | 408.55 | 417.75 | 417.75 | 0.18% | 748,948 |
| Apr 10, 2026 | 414.05 | 418.70 | 405.10 | 417.00 | 417.00 | 1.12% | 664,165 |
| Apr 9, 2026 | 402.90 | 413.45 | 398.70 | 412.40 | 412.40 | 3.09% | 690,376 |
| Apr 8, 2026 | 416.95 | 417.20 | 397.10 | 400.05 | 400.05 | -2.83% | 804,929 |
| Apr 7, 2026 | 407.50 | 417.30 | 407.50 | 411.70 | 411.70 | 1.04% | 601,462 |
| Apr 6, 2026 | 403.15 | 415.65 | 402.00 | 407.45 | 407.45 | 1.42% | 836,956 |
| Apr 2, 2026 | 395.75 | 403.50 | 385.25 | 401.75 | 401.75 | 0.51% | 660,137 |
| Apr 1, 2026 | 392.20 | 406.55 | 392.20 | 399.70 | 399.70 | 3.47% | 1,287,638 |
| Mar 30, 2026 | 380.00 | 394.55 | 378.00 | 386.30 | 386.30 | 4.14% | 1,305,323 |
| Mar 27, 2026 | 363.00 | 374.95 | 362.00 | 370.95 | 370.95 | 1.03% | 861,759 |
| Mar 25, 2026 | 358.50 | 369.80 | 358.50 | 367.15 | 367.15 | 3.63% | 322,628 |
| Mar 24, 2026 | 357.65 | 359.90 | 350.80 | 354.30 | 354.30 | 1.30% | 602,784 |
| Mar 23, 2026 | 358.90 | 360.60 | 347.00 | 349.75 | 349.75 | -5.04% | 676,138 |
| Mar 20, 2026 | 370.00 | 382.60 | 360.55 | 368.30 | 368.30 | -2.35% | 1,001,546 |
| Mar 19, 2026 | 380.00 | 389.40 | 374.25 | 377.15 | 377.15 | -2.66% | 717,616 |
| Mar 18, 2026 | 391.60 | 395.25 | 384.55 | 387.45 | 387.45 | -1.97% | 725,558 |
| Mar 17, 2026 | 375.55 | 396.60 | 371.20 | 395.25 | 395.25 | 6.31% | 1,093,433 |
| Mar 16, 2026 | 383.70 | 390.30 | 369.65 | 371.80 | 371.80 | -3.90% | 674,489 |
| Mar 13, 2026 | 406.05 | 411.75 | 381.40 | 386.90 | 386.90 | -5.46% | 1,334,968 |
| Mar 12, 2026 | 403.05 | 410.20 | 386.00 | 409.25 | 409.25 | 2.94% | 891,706 |
| Mar 11, 2026 | 391.00 | 403.20 | 390.60 | 397.55 | 397.55 | 2.22% | 938,616 |
| Mar 10, 2026 | 389.55 | 393.85 | 380.45 | 388.90 | 388.90 | 0.15% | 1,996,753 |
| Mar 9, 2026 | 396.85 | 401.40 | 384.45 | 388.30 | 388.30 | -1.85% | 836,903 |
| Mar 6, 2026 | 392.00 | 401.50 | 387.05 | 395.60 | 395.60 | -0.04% | 871,228 |
| Mar 5, 2026 | 376.10 | 404.20 | 376.05 | 395.75 | 395.75 | 5.93% | 4,113,661 |
| Mar 4, 2026 | 362.90 | 377.20 | 358.00 | 373.60 | 373.60 | 2.98% | 852,862 |
| Mar 2, 2026 | 325.65 | 363.50 | 325.65 | 362.80 | 362.80 | 2.24% | 772,423 |
| Feb 27, 2026 | 358.05 | 362.10 | 353.35 | 354.85 | 354.85 | -1.77% | 108,601 |
| Feb 26, 2026 | 363.00 | 363.55 | 357.65 | 361.25 | 361.25 | 0.39% | 366,330 |
| Feb 25, 2026 | 346.00 | 360.80 | 346.00 | 359.85 | 359.85 | 4.78% | 990,015 |
| Feb 24, 2026 | 338.20 | 345.00 | 334.50 | 343.45 | 343.45 | 1.34% | 173,239 |
| Feb 23, 2026 | 343.25 | 346.75 | 336.20 | 338.90 | 338.90 | -0.69% | 395,064 |
| Feb 20, 2026 | 336.80 | 342.50 | 336.80 | 341.25 | 341.25 | 0.25% | 659,841 |
| Feb 19, 2026 | 347.95 | 351.15 | 338.70 | 340.40 | 340.40 | -1.05% | 371,989 |
| Feb 18, 2026 | 340.55 | 344.65 | 339.30 | 344.00 | 344.00 | 0.91% | 360,819 |
| Feb 17, 2026 | 344.95 | 345.85 | 335.25 | 340.90 | 340.90 | -2.10% | 400,767 |
| Feb 16, 2026 | 344.70 | 349.00 | 341.55 | 348.20 | 348.20 | -0.34% | 1,113,874 |
| Feb 13, 2026 | 361.65 | 361.65 | 348.50 | 349.40 | 349.40 | -5.45% | 521,608 |
| Feb 12, 2026 | 367.50 | 374.50 | 367.00 | 369.55 | 369.55 | 0.56% | 708,362 |
| Feb 11, 2026 | 370.60 | 371.70 | 365.85 | 367.50 | 367.50 | -0.28% | 666,022 |
| Feb 10, 2026 | 369.90 | 370.55 | 363.75 | 368.55 | 368.55 | 0.94% | 644,956 |
| Feb 9, 2026 | 359.75 | 369.00 | 358.55 | 365.10 | 365.10 | 3.00% | 511,209 |
| Feb 6, 2026 | 354.80 | 357.55 | 349.45 | 354.45 | 354.45 | -2.61% | 962,811 |
| Feb 5, 2026 | 360.00 | 365.35 | 352.80 | 363.95 | 359.45 | -2.93% | 800,945 |
| Feb 4, 2026 | 371.15 | 378.50 | 370.65 | 374.95 | 370.31 | 1.06% | 1,867,704 |
| Feb 3, 2026 | 391.40 | 392.00 | 361.10 | 371.00 | 366.41 | 0.27% | 1,718,313 |
| Feb 2, 2026 | 347.00 | 371.95 | 341.95 | 370.00 | 365.43 | 4.48% | 1,807,026 |
| Feb 1, 2026 | 352.10 | 364.30 | 339.75 | 354.15 | 349.77 | -7.94% | 3,474,370 |
| Jan 30, 2026 | 416.00 | 416.00 | 379.85 | 384.70 | 379.94 | -10.32% | 3,784,029 |
| Jan 29, 2026 | 412.95 | 431.60 | 412.00 | 428.95 | 423.65 | 5.60% | 2,989,978 |
| Jan 28, 2026 | 386.40 | 407.70 | 383.75 | 406.20 | 401.18 | 5.59% | 1,769,015 |
| Jan 27, 2026 | 375.05 | 386.00 | 373.75 | 384.70 | 379.94 | 3.85% | 768,836 |
| Jan 23, 2026 | 367.75 | 382.80 | 366.00 | 370.45 | 365.87 | 1.62% | 1,788,731 |
| Jan 22, 2026 | 362.90 | 368.00 | 356.70 | 364.55 | 360.04 | 0.76% | 1,303,890 |
| Jan 21, 2026 | 355.60 | 363.00 | 353.15 | 361.80 | 357.33 | 0.81% | 751,759 |
| Jan 20, 2026 | 368.50 | 370.65 | 357.10 | 358.90 | 354.46 | -2.62% | 547,026 |
| Jan 19, 2026 | 361.65 | 369.30 | 359.90 | 368.55 | 363.99 | 1.95% | 607,515 |
| Jan 16, 2026 | 371.30 | 371.30 | 360.35 | 361.50 | 357.03 | -3.19% | 615,624 |
| Jan 14, 2026 | 359.95 | 374.20 | 356.50 | 373.40 | 368.78 | 4.51% | 1,228,487 |
| Jan 13, 2026 | 353.70 | 359.65 | 351.15 | 357.30 | 352.88 | 2.10% | 760,214 |
| Jan 12, 2026 | 352.95 | 356.30 | 344.50 | 349.95 | 345.62 | 0.56% | 1,176,126 |
| Jan 9, 2026 | 330.10 | 349.20 | 328.90 | 348.00 | 343.70 | 4.33% | 2,779,067 |
| Jan 8, 2026 | 348.70 | 348.70 | 331.75 | 333.55 | 329.43 | -5.38% | 1,199,639 |
| Jan 7, 2026 | 350.00 | 357.50 | 347.15 | 352.50 | 348.14 | 1.67% | 2,219,292 |
| Jan 6, 2026 | 333.60 | 351.85 | 333.45 | 346.70 | 342.41 | 4.76% | 3,157,026 |
| Jan 5, 2026 | 333.15 | 334.95 | 327.45 | 330.95 | 326.86 | 0.21% | 620,583 |
| Jan 2, 2026 | 315.50 | 331.20 | 315.50 | 330.25 | 326.17 | 5.01% | 978,931 |
| Jan 1, 2026 | 315.15 | 317.25 | 312.00 | 314.50 | 310.61 | -0.05% | 544,084 |
| Dec 31, 2025 | 318.00 | 319.95 | 313.45 | 314.65 | 310.76 | -0.65% | 907,874 |
| Dec 30, 2025 | 298.00 | 318.60 | 297.95 | 316.70 | 312.78 | 5.29% | 852,976 |
| Dec 29, 2025 | 310.55 | 312.90 | 299.50 | 300.80 | 297.08 | -1.99% | 1,151,849 |
| Dec 26, 2025 | 297.25 | 309.35 | 296.95 | 306.90 | 303.11 | 3.89% | 948,857 |
| Dec 24, 2025 | 290.65 | 298.50 | 290.65 | 295.40 | 291.75 | 1.81% | 844,435 |
| Dec 23, 2025 | 291.25 | 294.50 | 289.35 | 290.15 | 286.56 | -0.03% | 499,336 |
| Dec 22, 2025 | 281.50 | 292.75 | 280.15 | 290.25 | 286.66 | 4.18% | 1,095,607 |
| Dec 19, 2025 | 279.85 | 281.50 | 276.85 | 278.60 | 275.16 | -0.14% | 185,685 |
| Dec 18, 2025 | 279.00 | 282.70 | 275.20 | 279.00 | 275.55 | -0.16% | 390,285 |
| Dec 17, 2025 | 278.15 | 281.55 | 278.00 | 279.45 | 275.99 | 0.99% | 343,796 |
| Dec 16, 2025 | 276.15 | 277.90 | 273.75 | 276.70 | 273.28 | -0.72% | 308,545 |
| Dec 15, 2025 | 278.15 | 279.95 | 275.85 | 278.70 | 275.25 | 0.18% | 432,555 |
| Dec 12, 2025 | 266.55 | 279.75 | 266.50 | 278.20 | 274.76 | 5.26% | 1,051,793 |
| Dec 11, 2025 | 265.75 | 268.10 | 262.80 | 264.30 | 261.03 | 0.51% | 216,164 |
| Dec 10, 2025 | 265.35 | 268.10 | 261.55 | 262.95 | 259.70 | -0.96% | 536,622 |
| Dec 9, 2025 | 267.95 | 267.95 | 259.20 | 265.50 | 262.22 | -1.10% | 641,166 |
| Dec 8, 2025 | 273.35 | 276.25 | 266.55 | 268.45 | 265.13 | -1.74% | 625,685 |
| Dec 5, 2025 | 269.30 | 274.35 | 266.55 | 273.20 | 269.82 | 1.45% | 720,079 |
| Dec 4, 2025 | 267.80 | 270.35 | 267.55 | 269.30 | 265.97 | 1.07% | 259,117 |
| Dec 3, 2025 | 265.20 | 268.00 | 262.00 | 266.45 | 263.16 | 0.55% | 328,199 |
| Dec 2, 2025 | 265.20 | 268.15 | 264.05 | 265.00 | 261.72 | 0.45% | 457,072 |
| Dec 1, 2025 | 262.00 | 267.50 | 262.00 | 263.80 | 260.54 | 1.46% | 1,360,731 |