National Aluminium Company Limited (NSE:NATIONALUM)
India
· Delayed Price · Currency is INR 388.10
-8.05 (-2.03%)
At close: Mar 9, 2026
NSE:NATIONALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 396.00 | 402.45 | 384.00 | 388.10 | - | -2.03% | 18,669,285 |
| Mar 6, 2026 | 392.00 | 402.00 | 386.75 | 396.15 | 396.15 | 0.05% | 15,765,110 |
| Mar 5, 2026 | 377.00 | 404.30 | 376.50 | 395.95 | 395.95 | 6.01% | 45,535,880 |
| Mar 4, 2026 | 365.00 | 377.30 | 357.90 | 373.50 | 373.50 | 2.94% | 26,380,460 |
| Mar 2, 2026 | 341.85 | 363.80 | 341.00 | 362.85 | 362.85 | 2.33% | 8,626,089 |
| Feb 27, 2026 | 357.25 | 362.15 | 353.20 | 354.60 | 354.60 | -1.85% | 9,832,443 |
| Feb 26, 2026 | 363.60 | 363.95 | 357.75 | 361.30 | 361.30 | 0.42% | 6,425,639 |
| Feb 25, 2026 | 347.00 | 361.00 | 346.60 | 359.80 | 359.80 | 4.90% | 14,931,790 |
| Feb 24, 2026 | 339.40 | 345.00 | 334.35 | 343.00 | 343.00 | 1.19% | 6,380,571 |
| Feb 23, 2026 | 345.00 | 346.80 | 336.20 | 338.95 | 338.95 | -0.66% | 4,888,956 |
| Feb 20, 2026 | 338.00 | 342.50 | 337.75 | 341.20 | 341.20 | 0.32% | 5,837,972 |
| Feb 19, 2026 | 348.00 | 351.45 | 338.80 | 340.10 | 340.10 | -1.15% | 6,492,452 |
| Feb 18, 2026 | 340.50 | 344.90 | 339.10 | 344.05 | 344.05 | 0.94% | 4,668,713 |
| Feb 17, 2026 | 344.50 | 345.50 | 335.20 | 340.85 | 340.85 | -2.17% | 7,660,056 |
| Feb 16, 2026 | 346.00 | 349.10 | 341.50 | 348.40 | 348.40 | -0.26% | 9,841,101 |
| Feb 13, 2026 | 360.00 | 361.25 | 348.35 | 349.30 | 349.30 | -5.52% | 10,586,110 |
| Feb 12, 2026 | 367.50 | 374.45 | 366.50 | 369.70 | 369.70 | 0.54% | 7,845,057 |
| Feb 11, 2026 | 368.10 | 371.70 | 365.80 | 367.70 | 367.70 | -0.26% | 9,020,339 |
| Feb 10, 2026 | 369.00 | 370.35 | 363.55 | 368.65 | 368.65 | 0.94% | 8,272,261 |
| Feb 9, 2026 | 358.25 | 368.90 | 358.25 | 365.20 | 365.20 | 2.97% | 8,166,050 |
| Feb 6, 2026 | 356.00 | 357.50 | 349.55 | 354.65 | 354.65 | -2.53% | 12,608,110 |
| Feb 5, 2026 | 360.00 | 365.60 | 352.25 | 363.85 | 359.35 | -2.95% | 12,183,410 |
| Feb 4, 2026 | 371.95 | 378.50 | 370.75 | 374.90 | 370.26 | 1.09% | 9,413,750 |
| Feb 3, 2026 | 389.90 | 391.95 | 361.05 | 370.85 | 366.26 | 0.31% | 27,221,980 |
| Feb 2, 2026 | 347.10 | 371.80 | 342.00 | 369.70 | 365.13 | 4.38% | 31,185,660 |
| Feb 1, 2026 | 353.00 | 364.45 | 329.40 | 354.20 | 349.82 | -8.11% | 38,640,290 |
| Jan 30, 2026 | 413.90 | 413.90 | 380.15 | 385.45 | 380.68 | -10.12% | 40,709,000 |
| Jan 29, 2026 | 411.90 | 431.50 | 411.55 | 428.85 | 423.55 | 5.59% | 39,396,480 |
| Jan 28, 2026 | 388.30 | 407.90 | 383.95 | 406.15 | 401.13 | 5.60% | 22,117,380 |
| Jan 27, 2026 | 375.55 | 385.90 | 373.80 | 384.60 | 379.84 | 3.76% | 15,593,340 |
| Jan 23, 2026 | 366.85 | 382.65 | 365.40 | 370.65 | 366.07 | 1.66% | 22,954,110 |
| Jan 22, 2026 | 363.00 | 368.00 | 356.80 | 364.60 | 360.09 | 0.86% | 12,526,200 |
| Jan 21, 2026 | 354.05 | 363.00 | 353.15 | 361.50 | 357.03 | 0.71% | 12,016,880 |
| Jan 20, 2026 | 367.50 | 370.80 | 357.20 | 358.95 | 354.51 | -2.63% | 13,324,470 |
| Jan 19, 2026 | 363.00 | 369.25 | 360.10 | 368.65 | 364.09 | 1.95% | 12,485,720 |
| Jan 16, 2026 | 366.25 | 369.80 | 360.40 | 361.60 | 357.13 | -3.20% | 17,073,320 |
| Jan 14, 2026 | 359.00 | 374.30 | 356.30 | 373.55 | 368.93 | 4.52% | 27,306,020 |
| Jan 13, 2026 | 353.00 | 359.80 | 351.15 | 357.40 | 352.98 | 2.10% | 17,824,240 |
| Jan 12, 2026 | 352.00 | 356.40 | 344.30 | 350.05 | 345.72 | 0.57% | 23,846,100 |
| Jan 9, 2026 | 330.85 | 349.40 | 328.85 | 348.05 | 343.75 | 4.36% | 28,744,580 |
| Jan 8, 2026 | 348.00 | 348.00 | 331.75 | 333.50 | 329.38 | -5.42% | 27,665,980 |
| Jan 7, 2026 | 350.80 | 357.60 | 347.10 | 352.60 | 348.24 | 1.70% | 31,378,460 |
| Jan 6, 2026 | 333.40 | 351.70 | 333.00 | 346.70 | 342.41 | 4.81% | 41,794,770 |
| Jan 5, 2026 | 332.00 | 334.80 | 327.75 | 330.80 | 326.71 | 0.15% | 12,952,000 |
| Jan 2, 2026 | 316.20 | 331.40 | 315.70 | 330.30 | 326.21 | 4.99% | 21,272,570 |
| Jan 1, 2026 | 315.50 | 317.25 | 312.10 | 314.60 | 310.71 | 0.10% | 6,888,014 |
| Dec 31, 2025 | 318.05 | 319.85 | 313.45 | 314.30 | 310.41 | -0.73% | 11,874,110 |
| Dec 30, 2025 | 298.00 | 318.85 | 298.00 | 316.60 | 312.68 | 5.22% | 24,881,880 |
| Dec 29, 2025 | 310.00 | 314.00 | 299.55 | 300.90 | 297.18 | -1.94% | 18,589,000 |
| Dec 26, 2025 | 298.00 | 309.20 | 296.50 | 306.85 | 303.05 | 3.91% | 12,990,100 |
| Dec 24, 2025 | 292.00 | 298.60 | 290.35 | 295.30 | 291.65 | 1.77% | 12,921,210 |
| Dec 23, 2025 | 291.05 | 294.60 | 289.50 | 290.15 | 286.56 | -0.05% | 10,822,230 |
| Dec 22, 2025 | 281.00 | 292.75 | 280.50 | 290.30 | 286.71 | 4.24% | 18,744,810 |
| Dec 19, 2025 | 279.50 | 281.45 | 276.70 | 278.50 | 275.06 | -0.27% | 5,757,096 |
| Dec 18, 2025 | 279.45 | 282.65 | 275.15 | 279.25 | 275.80 | -0.07% | 8,501,384 |
| Dec 17, 2025 | 278.00 | 281.50 | 277.15 | 279.45 | 275.99 | 0.94% | 8,846,891 |
| Dec 16, 2025 | 277.30 | 277.95 | 273.70 | 276.85 | 273.43 | -0.66% | 7,580,301 |
| Dec 15, 2025 | 277.70 | 280.00 | 276.20 | 278.70 | 275.25 | 0.20% | 8,117,336 |
| Dec 12, 2025 | 266.75 | 279.75 | 266.35 | 278.15 | 274.71 | 5.24% | 21,981,920 |
| Dec 11, 2025 | 265.00 | 268.25 | 262.75 | 264.30 | 261.03 | 0.49% | 7,507,279 |
| Dec 10, 2025 | 265.00 | 268.10 | 261.40 | 263.00 | 259.75 | -1.00% | 6,798,335 |
| Dec 9, 2025 | 266.55 | 267.00 | 259.30 | 265.65 | 262.36 | -1.01% | 6,100,471 |
| Dec 8, 2025 | 273.90 | 276.20 | 266.60 | 268.35 | 265.03 | -1.76% | 7,786,865 |
| Dec 5, 2025 | 269.25 | 274.50 | 266.65 | 273.15 | 269.77 | 1.45% | 10,796,030 |
| Dec 4, 2025 | 268.00 | 270.25 | 267.25 | 269.25 | 265.92 | 1.03% | 10,377,120 |
| Dec 3, 2025 | 265.80 | 268.00 | 261.85 | 266.50 | 263.20 | 0.51% | 10,320,880 |
| Dec 2, 2025 | 266.00 | 268.25 | 264.15 | 265.15 | 261.87 | 0.51% | 10,847,030 |
| Dec 1, 2025 | 264.10 | 267.50 | 262.50 | 263.80 | 260.54 | 1.47% | 12,442,220 |
| Nov 28, 2025 | 262.65 | 264.65 | 259.57 | 259.98 | 256.76 | -0.52% | 7,387,530 |
| Nov 27, 2025 | 259.60 | 265.51 | 259.60 | 261.33 | 258.10 | 1.22% | 9,372,072 |
| Nov 26, 2025 | 255.50 | 259.43 | 255.11 | 258.18 | 254.99 | 1.66% | 8,640,403 |
| Nov 25, 2025 | 252.00 | 255.75 | 251.40 | 253.97 | 250.83 | 1.16% | 7,543,168 |
| Nov 24, 2025 | 250.66 | 254.15 | 249.40 | 251.06 | 247.95 | 0.15% | 9,372,498 |
| Nov 21, 2025 | 255.98 | 256.57 | 249.78 | 250.68 | 247.58 | -2.69% | 6,895,899 |
| Nov 20, 2025 | 258.50 | 262.15 | 256.46 | 257.62 | 254.43 | 0.40% | 10,392,120 |
| Nov 19, 2025 | 257.00 | 260.10 | 254.70 | 256.60 | 253.43 | -0.27% | 8,673,115 |
| Nov 18, 2025 | 259.00 | 259.00 | 254.96 | 257.30 | 254.12 | -1.33% | 10,067,130 |
| Nov 17, 2025 | 262.50 | 264.30 | 259.06 | 260.76 | 257.53 | -0.69% | 7,951,795 |
| Nov 14, 2025 | 263.20 | 267.68 | 260.18 | 262.57 | 259.32 | -2.27% | 10,276,300 |
| Nov 13, 2025 | 267.00 | 271.89 | 266.11 | 268.67 | 261.40 | 0.64% | 13,490,310 |
| Nov 12, 2025 | 265.50 | 269.25 | 264.20 | 266.95 | 259.72 | 0.49% | 17,311,950 |
| Nov 11, 2025 | 258.00 | 266.40 | 256.26 | 265.66 | 258.47 | 3.23% | 36,187,650 |
| Nov 10, 2025 | 241.15 | 259.64 | 241.15 | 257.36 | 250.39 | 9.64% | 72,663,230 |
| Nov 7, 2025 | 228.00 | 238.10 | 228.00 | 234.73 | 228.38 | 1.80% | 12,249,760 |
| Nov 6, 2025 | 233.27 | 233.30 | 228.03 | 230.59 | 224.35 | -1.15% | 6,052,538 |
| Nov 4, 2025 | 238.00 | 238.14 | 231.75 | 233.27 | 226.95 | -2.26% | 6,566,393 |
| Nov 3, 2025 | 237.00 | 240.10 | 236.28 | 238.66 | 232.20 | 1.93% | 9,491,472 |
| Oct 31, 2025 | 235.90 | 236.95 | 233.31 | 234.14 | 227.80 | -1.65% | 9,030,396 |
| Oct 30, 2025 | 237.60 | 239.32 | 234.33 | 238.08 | 231.63 | -0.01% | 7,514,342 |
| Oct 29, 2025 | 238.00 | 241.00 | 237.36 | 238.10 | 231.65 | 0.57% | 10,095,460 |
| Oct 28, 2025 | 237.87 | 241.11 | 235.65 | 236.76 | 230.35 | -0.47% | 10,124,440 |
| Oct 27, 2025 | 237.80 | 238.88 | 236.51 | 237.87 | 231.43 | 0.75% | 5,646,448 |
| Oct 24, 2025 | 234.00 | 240.20 | 232.07 | 236.10 | 229.71 | 3.43% | 30,712,910 |
| Oct 23, 2025 | 228.50 | 231.14 | 227.35 | 228.28 | 222.10 | 0.41% | 9,421,550 |
| Oct 21, 2025 | 227.00 | 227.92 | 226.50 | 227.35 | 221.20 | 0.58% | 1,587,416 |
| Oct 20, 2025 | 225.42 | 227.42 | 222.71 | 226.03 | 219.91 | 0.30% | 5,197,040 |
| Oct 17, 2025 | 227.09 | 230.49 | 223.80 | 225.35 | 219.25 | -0.66% | 8,595,074 |
| Oct 16, 2025 | 227.00 | 227.75 | 223.92 | 226.84 | 220.70 | 0.13% | 6,327,250 |
| Oct 15, 2025 | 223.80 | 228.00 | 223.80 | 226.55 | 220.42 | 1.18% | 12,613,190 |
| Oct 14, 2025 | 227.10 | 229.20 | 222.77 | 223.91 | 217.85 | -0.65% | 8,629,781 |