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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	227.09	225.35	225.35	230.49	223.8	8.59M
October 16, 2025	227	226.84	226.84	227.75	223.92	6.33M
October 15, 2025	223.8	226.55	226.55	228	223.8	12.61M
October 14, 2025	227.1	223.91	223.91	229.2	222.77	8.63M
October 13, 2025	223	225.38	225.38	226.23	221.37	8.75M
October 10, 2025	230	224.3	224.3	230.8	223.4	9.67M
October 09, 2025	225.4	229.55	229.55	232.2	224.73	21.22M
October 08, 2025	218.15	223.62	223.62	226.25	218.05	32.89M
October 07, 2025	217.9	217.07	217.07	220	216	6.03M
October 06, 2025	222.05	217.15	217.15	223.5	216.74	7.79M
October 03, 2025	214.5	221.16	221.16	224.6	214.5	25.06M
October 01, 2025	214.8	214.5	214.5	215.99	210.2	8.48M
September 30, 2025	204.2	213.87	213.87	215.4	204.2	22.79M
September 29, 2025	201	203.91	203.91	206	200.83	5.89M
September 26, 2025	205.6	200.58	200.58	206.22	198.68	6.44M
September 25, 2025	206.4	205.61	205.61	210.38	204.81	6.27M
September 24, 2025	208.01	206.09	206.09	210.07	205.6	5.28M
September 23, 2025	210.9	208.84	208.84	211.88	207.3	6.35M
September 22, 2025	211.79	210.94	210.94	214.5	209.46	5.28M
September 19, 2025	211	211.6	211.6	212.74	210.24	6.12M
September 18, 2025	213.5	213.8	213.8	214.3	211.02	5.63M
September 17, 2025	216.51	213.26	213.26	217.92	211.66	8.01M
September 16, 2025	217	216.48	216.48	218.4	213.74	7.29M
September 15, 2025	219.14	216.79	216.79	221.23	216.07	7.84M
September 12, 2025	215.2	218.3	218.3	219.14	214.4	8.84M
September 11, 2025	210.25	214.4	214.4	218.39	209.8	14.2M
September 10, 2025	207.25	209.13	209.13	211.37	207.02	6.45M
September 09, 2025	210.61	206.62	206.62	211.7	206.19	5.41M
September 08, 2025	213	210.56	210.56	216.95	209.6	8.84M
September 05, 2025	207	212.14	212.14	213	205.2	9.2M
September 04, 2025	209	206.67	206.67	209.3	204.5	8.19M
September 03, 2025	201.51	207.12	207.12	208.3	201.51	17M
September 02, 2025	192	200.53	200.53	201.95	190.87	25.02M
September 01, 2025	187.8	191.79	191.79	192.4	186.75	4.53M
August 29, 2025	185.99	186.18	186.18	188.47	183.86	5.02M
August 28, 2025	185.8	184.79	184.79	187.84	184.1	5.38M
August 26, 2025	189.5	186.02	186.02	190.35	185.1	3.79M
August 25, 2025	189.9	190.41	190.41	193	189.9	4.15M
August 22, 2025	191.1	188.87	188.87	192.17	188.5	2.38M
August 21, 2025	192.22	191.47	191.47	193.57	190.74	2.83M
August 20, 2025	191.22	192.22	192.22	192.63	189.75	4.47M
August 19, 2025	188.7	191.31	191.31	191.5	188.11	5.71M
August 18, 2025	188.61	188.33	188.33	190.22	186.97	4.43M
August 14, 2025	189.94	187.58	187.58	190.01	186.25	6.59M
August 13, 2025	187.5	189.94	189.94	191.75	187.5	7.48M
August 12, 2025	187.07	186.52	186.52	189.69	186.1	5.52M
August 11, 2025	188.4	187.07	187.07	189.65	185.73	4.84M
August 08, 2025	190.2	187.41	187.41	191.74	185.67	9.91M
August 07, 2025	188.21	189.76	189.76	190.89	184.68	4.93M
August 06, 2025	188.28	188.63	188.63	189.25	186.72	6.25M
August 05, 2025	187	187.26	187.26	188.1	185.72	3.43M
August 04, 2025	180.7	187.14	187.14	187.49	179.93	6.76M
August 01, 2025	183.55	180.7	180.7	185.1	180.32	5.04M
July 31, 2025	185	185.06	185.06	187.75	184	6.16M
July 30, 2025	190.2	187.13	187.13	190.96	186.78	3.85M
July 29, 2025	187.5	189.68	189.68	189.9	186.01	5.83M
July 28, 2025	193.6	187.7	187.7	193.64	186.78	7.06M
July 25, 2025	198.39	193.66	193.66	199.44	193.16	5.65M
July 24, 2025	198.09	198.9	198.9	200	196.54	7.27M
July 23, 2025	197.5	198.09	198.09	199.16	196.07	6.62M

National Aluminium Company Limited (NATIONALUM.NS) NSE