National Aluminium Company Limited (NATIONALUM.NS) NSE
401.80
+2.35(+0.59%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
401.80
+2.35(+0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 395.95 | 401.8 | 401.8 | 403.4 | 385.2 | 9.89M |
| April 01, 2026 | 396.45 | 399.45 | 399.45 | 406.5 | 392.3 | 17.3M |
| March 30, 2026 | 380 | 386.1 | 386.1 | 394.6 | 376.05 | 31.8M |
| March 27, 2026 | 364.5 | 371 | 371 | 375 | 362 | 15.92M |
| March 25, 2026 | 359.7 | 367.3 | 367.3 | 369.85 | 358.45 | 8.5M |
| March 24, 2026 | 358.55 | 354.65 | 354.65 | 359.75 | 350.65 | 9.63M |
| March 23, 2026 | 357.5 | 349.75 | 349.75 | 361.2 | 347 | 14.17M |
| March 19, 2026 | 377 | 377 | 377 | 389.65 | 374.25 | 10.47M |
| March 18, 2026 | 392 | 387.65 | 387.65 | 395.35 | 384.45 | 10.67M |
| March 17, 2026 | 376 | 395.15 | 395.15 | 396.8 | 371.05 | 19.74M |
| March 16, 2026 | 384.25 | 372.25 | 372.25 | 390.3 | 369.6 | 17.94M |
| March 13, 2026 | 408.65 | 387.35 | 387.35 | 411.7 | 381.25 | 28.47M |
| March 12, 2026 | 403.5 | 409.15 | 409.15 | 410.2 | 385.95 | 20.13M |
| March 11, 2026 | 392 | 397.75 | 397.75 | 403.35 | 390.65 | 16.6M |
| March 10, 2026 | 390 | 388.75 | 388.75 | 393.65 | 380.65 | 13.04M |
| March 09, 2026 | 396 | 388.1 | 388.1 | 402.45 | 384 | 18.67M |
| March 06, 2026 | 392 | 396.15 | 396.15 | 402 | 386.75 | 15.77M |
| March 05, 2026 | 377 | 395.95 | 395.95 | 404.3 | 376.5 | 45.54M |
| March 02, 2026 | 341.85 | 362.85 | 362.85 | 363.8 | 341 | 8.63M |
| February 27, 2026 | 357.25 | 354.6 | 354.6 | 362.15 | 353.2 | 9.83M |
| February 26, 2026 | 363.6 | 361.3 | 361.3 | 363.95 | 357.75 | 6.43M |
| February 25, 2026 | 347 | 359.8 | 359.8 | 361 | 346.6 | 14.93M |
| February 24, 2026 | 339.4 | 343 | 343 | 345 | 334.35 | 6.38M |
| February 23, 2026 | 345 | 338.95 | 338.95 | 346.8 | 336.2 | 4.89M |
| February 20, 2026 | 338 | 341.2 | 0 | 342.5 | 337.75 | 5.84M |
| February 19, 2026 | 348 | 340.1 | 0 | 351.45 | 338.8 | 6.49M |
| February 18, 2026 | 340.5 | 344.05 | 0 | 344.9 | 339.1 | 4.67M |
| February 17, 2026 | 344.5 | 340.85 | 0 | 345.5 | 335.2 | 7.66M |
| February 16, 2026 | 346 | 348.4 | 0 | 349.1 | 341.5 | 9.84M |
| February 13, 2026 | 360 | 349.3 | 0 | 361.25 | 348.35 | 10.59M |
| February 12, 2026 | 367.5 | 369.7 | 0 | 374.45 | 366.5 | 7.85M |
| February 11, 2026 | 368.1 | 367.7 | 0 | 371.7 | 365.8 | 9.02M |
| February 10, 2026 | 369 | 368.65 | 0 | 370.35 | 363.55 | 8.27M |
| February 09, 2026 | 358.25 | 365.2 | 0 | 368.9 | 358.25 | 8.17M |
| February 06, 2026 | 356 | 354.65 | 0 | 357.5 | 349.55 | 12.61M |
| February 05, 2026 | 360 | 363.85 | 0 | 365.6 | 352.25 | 12.18M |
| February 04, 2026 | 371.95 | 374.9 | 0 | 378.5 | 370.75 | 9.41M |
| February 03, 2026 | 389.9 | 370.85 | 0 | 391.95 | 361.05 | 27.22M |
| February 02, 2026 | 347.1 | 369.7 | 0 | 371.8 | 342 | 31.19M |
| February 01, 2026 | 353 | 354.2 | 0 | 364.45 | 329.4 | 38.64M |
| January 30, 2026 | 413.9 | 385.45 | 0 | 413.9 | 380.15 | 40.71M |
| January 29, 2026 | 411.9 | 428.85 | 0 | 431.5 | 411.55 | 39.4M |
| January 28, 2026 | 388.3 | 406.15 | 0 | 407.9 | 383.95 | 22.12M |
| January 27, 2026 | 375.55 | 384.6 | 0 | 385.9 | 373.8 | 15.59M |
| January 23, 2026 | 366.85 | 370.65 | 0 | 382.65 | 365.4 | 22.95M |
| January 22, 2026 | 363 | 364.6 | 0 | 368 | 356.8 | 12.53M |
| January 21, 2026 | 354.05 | 361.5 | 0 | 363 | 353.15 | 12.02M |
| January 20, 2026 | 367.5 | 358.95 | 0 | 370.8 | 357.2 | 13.32M |
| January 19, 2026 | 363 | 368.65 | 0 | 369.25 | 360.1 | 12.49M |
| January 16, 2026 | 366.25 | 361.6 | 0 | 369.8 | 360.4 | 17.07M |
| January 14, 2026 | 359 | 373.55 | 0 | 374.3 | 356.3 | 27.31M |
| January 13, 2026 | 353 | 357.4 | 0 | 359.8 | 351.15 | 17.82M |
| January 12, 2026 | 352 | 350.05 | 0 | 356.4 | 344.3 | 23.85M |
| January 09, 2026 | 330.85 | 348.05 | 0 | 349.4 | 328.85 | 28.74M |
| January 08, 2026 | 348 | 333.5 | 0 | 348 | 331.75 | 27.67M |
| January 07, 2026 | 350.8 | 352.6 | 0 | 357.6 | 347.1 | 31.38M |
| January 06, 2026 | 333.4 | 346.7 | 0 | 351.7 | 333 | 41.79M |
| January 05, 2026 | 332 | 330.8 | 0 | 334.8 | 327.75 | 12.95M |
| January 02, 2026 | 316.2 | 330.3 | 0 | 331.4 | 315.7 | 21.27M |
| January 01, 2026 | 315.5 | 314.6 | 0 | 317.25 | 312.1 | 6.89M |