National Aluminium Company Limited - NATIONALUM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	338	341.2	341.2	342.5	337.75	5.84M
February 19, 2026	348	340.1	340.1	351.45	338.8	6.49M
February 18, 2026	340.5	344.05	344.05	344.9	339.1	4.67M
February 17, 2026	344.5	340.85	340.85	345.5	335.2	7.66M
February 16, 2026	346	348.4	348.4	349.1	341.5	9.84M
February 13, 2026	360	349.3	349.3	361.25	348.35	10.59M
February 12, 2026	367.5	369.7	369.7	374.45	366.5	7.84M
February 11, 2026	368.1	368.15	368.15	371.7	365.8	8.66M
February 10, 2026	369	368.65	368.65	370.35	363.55	8.27M
February 09, 2026	358.25	365.2	365.2	368.9	358.25	8.17M
February 06, 2026	356	354.65	354.65	357.5	349.55	12.61M
February 05, 2026	360	363.85	363.85	365.6	352.25	12.18M
February 04, 2026	371.95	374.9	374.9	378.5	370.75	9.41M
February 03, 2026	389.9	370.85	370.85	391.95	361.05	27.22M
February 02, 2026	347.1	369.7	369.7	371.8	342	31.19M
February 01, 2026	353	354.2	354.2	364.45	329.4	38.64M
January 30, 2026	413.9	385.45	385.45	413.9	380.15	40.71M
January 29, 2026	411.9	428.85	428.85	431.5	411.55	39.39M
January 28, 2026	388.3	406.15	406.15	407.9	383.95	22.12M
January 27, 2026	375.55	384.6	384.6	385.9	373.8	15.59M
January 23, 2026	366.85	370.65	370.65	382.65	365.4	22.95M
January 22, 2026	363	364.6	364.6	368	356.8	12.53M
January 21, 2026	354.05	361.5	361.5	363	353.15	12.01M
January 20, 2026	367.5	358.95	358.95	370.8	357.2	13.32M
January 19, 2026	363	368.65	368.65	369.25	360.1	12.49M
January 16, 2026	366.25	361.5	361.5	369.8	360.4	17.07M
January 14, 2026	359	373.55	373.55	374.3	356.3	27.3M
January 13, 2026	353	357.4	357.4	359.8	351.15	17.82M
January 12, 2026	352	350.05	350.05	356.4	344.3	23.85M
January 09, 2026	330.85	348.05	348.05	349.4	328.85	28.74M
January 08, 2026	348	333.5	333.5	348	331.75	27.67M
January 07, 2026	350.8	352.6	352.6	357.6	347.1	31.38M
January 06, 2026	333.4	346.7	346.7	351.7	333	41.79M
January 05, 2026	332	330.8	330.8	334.8	327.75	12.95M
January 02, 2026	316.2	330.3	330.3	331.4	315.7	21.27M
January 01, 2026	315.5	314.6	314.6	317.25	312.1	6.89M
December 31, 2025	318.05	314.3	314.3	319.85	313.45	11.87M
December 30, 2025	298	316.6	316.6	318.85	298	24.88M
December 29, 2025	310	300.9	300.9	314	299.55	18.59M
December 26, 2025	298	306.85	306.85	309.2	296.5	12.99M
December 24, 2025	292	295.3	295.3	298.6	290.35	12.92M
December 23, 2025	291.05	290.15	290.15	294.6	289.5	10.82M
December 22, 2025	281	290.3	290.3	292.75	280.5	18.74M
December 19, 2025	279.5	278.5	278.5	281.45	276.7	5.76M
December 18, 2025	279.45	279.25	279.25	282.65	275.15	8.5M
December 17, 2025	278	279.45	279.45	281.5	277.15	8.85M
December 16, 2025	277.3	276.85	276.85	277.95	273.7	7.58M
December 15, 2025	277.7	278.7	278.7	280	276.2	8.12M
December 12, 2025	266.75	278.15	278.15	279.75	266.35	21.98M
December 11, 2025	265	264.3	264.3	268.25	262.75	7.51M
December 10, 2025	265	263	263	268.1	261.4	6.8M
December 09, 2025	266.55	265.65	265.65	267	259.3	6.1M
December 08, 2025	273.9	268.35	268.35	276.2	266.6	7.79M
December 05, 2025	269.25	273.15	273.15	274.5	266.65	10.8M
December 04, 2025	268	269.25	269.25	270.25	267.25	10.37M
December 03, 2025	265.8	266.5	266.5	268	261.85	10.32M
December 02, 2025	266	265.15	265.15	268.25	264.15	10.85M
December 01, 2025	264.1	263.8	263.8	267.5	262.5	12.44M
November 28, 2025	262.65	259.98	259.98	264.65	259.57	7.39M
November 27, 2025	259.6	261.33	261.33	265.51	259.6	9.37M

National Aluminium Company Limited (NATIONALUM.NS) NSE