National Aluminium Company Limited (NSE:NATIONALUM)
India
· Delayed Price · Currency is INR 434.90
-6.60 (-1.49%)
Apr 29, 2026, 2:50 PM IST
NSE:NATIONALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 440.00 | 441.75 | 430.00 | 434.95 | - | -1.48% | 2,277,428 |
| Apr 28, 2026 | 438.00 | 444.20 | 436.05 | 441.50 | 441.50 | 0.11% | 8,617,924 |
| Apr 27, 2026 | 442.95 | 445.15 | 439.40 | 441.00 | 441.00 | 0.90% | 5,256,456 |
| Apr 24, 2026 | 436.05 | 439.95 | 428.20 | 437.05 | 437.05 | -0.50% | 11,786,640 |
| Apr 23, 2026 | 435.00 | 443.15 | 432.35 | 439.25 | 439.25 | 0.76% | 8,807,600 |
| Apr 22, 2026 | 421.75 | 437.35 | 418.55 | 435.95 | 435.95 | 3.07% | 12,617,478 |
| Apr 21, 2026 | 426.45 | 430.20 | 422.45 | 422.95 | 422.95 | -0.87% | 6,184,964 |
| Apr 20, 2026 | 433.00 | 433.00 | 423.80 | 426.65 | 426.65 | -2.76% | 8,191,733 |
| Apr 17, 2026 | 432.00 | 440.00 | 422.55 | 438.75 | 438.75 | 1.40% | 8,471,986 |
| Apr 16, 2026 | 429.25 | 437.00 | 426.00 | 432.70 | 432.70 | 2.08% | 13,525,790 |
| Apr 15, 2026 | 425.15 | 430.00 | 419.60 | 423.90 | 423.90 | 1.40% | 11,012,600 |
| Apr 13, 2026 | 412.05 | 421.70 | 408.55 | 418.05 | 418.05 | 0.25% | 13,025,040 |
| Apr 10, 2026 | 414.50 | 418.50 | 405.20 | 417.00 | 417.00 | 1.13% | 11,970,800 |
| Apr 9, 2026 | 400.20 | 413.50 | 398.30 | 412.35 | 412.35 | 3.05% | 14,640,670 |
| Apr 8, 2026 | 415.00 | 417.35 | 397.00 | 400.15 | 400.15 | -2.82% | 21,398,900 |
| Apr 7, 2026 | 408.00 | 417.35 | 407.50 | 411.75 | 411.75 | 0.96% | 12,271,880 |
| Apr 6, 2026 | 401.90 | 415.80 | 401.90 | 407.85 | 407.85 | 1.51% | 13,020,930 |
| Apr 2, 2026 | 395.95 | 403.40 | 385.20 | 401.80 | 401.80 | 0.59% | 9,890,441 |
| Apr 1, 2026 | 396.45 | 406.50 | 392.30 | 399.45 | 399.45 | 3.46% | 17,296,750 |
| Mar 30, 2026 | 380.00 | 394.60 | 376.05 | 386.10 | 386.10 | 4.07% | 31,797,900 |
| Mar 27, 2026 | 364.50 | 375.00 | 362.00 | 371.00 | 371.00 | 1.01% | 15,922,050 |
| Mar 25, 2026 | 359.70 | 369.85 | 358.45 | 367.30 | 367.30 | 3.57% | 8,500,335 |
| Mar 24, 2026 | 358.55 | 359.75 | 350.65 | 354.65 | 354.65 | 1.40% | 9,633,884 |
| Mar 23, 2026 | 357.50 | 361.20 | 347.00 | 349.75 | 349.75 | -5.09% | 14,168,007 |
| Mar 20, 2026 | 369.05 | 382.65 | 360.55 | 368.50 | 368.50 | -2.25% | 34,262,570 |
| Mar 19, 2026 | 377.00 | 389.65 | 374.25 | 377.00 | 377.00 | -2.75% | 10,470,350 |
| Mar 18, 2026 | 392.00 | 395.35 | 384.45 | 387.65 | 387.65 | -1.90% | 10,667,680 |
| Mar 17, 2026 | 376.00 | 396.80 | 371.05 | 395.15 | 395.15 | 6.15% | 19,748,700 |
| Mar 16, 2026 | 384.25 | 390.30 | 369.60 | 372.25 | 372.25 | -3.90% | 17,935,350 |
| Mar 13, 2026 | 408.65 | 411.70 | 381.25 | 387.35 | 387.35 | -5.33% | 28,466,660 |
| Mar 12, 2026 | 403.50 | 410.20 | 385.95 | 409.15 | 409.15 | 2.87% | 20,128,510 |
| Mar 11, 2026 | 392.00 | 403.35 | 390.65 | 397.75 | 397.75 | 2.32% | 16,596,280 |
| Mar 10, 2026 | 390.00 | 393.65 | 380.65 | 388.75 | 388.75 | 0.17% | 13,040,540 |
| Mar 9, 2026 | 396.00 | 402.45 | 384.00 | 388.10 | 388.10 | -2.03% | 18,671,220 |
| 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 |