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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	255.5	258.18	258.18	259.43	255.11	8.64M
November 25, 2025	252	253.97	253.97	255.75	251.4	7.54M
November 24, 2025	250.66	251.06	251.06	254.15	249.4	9.37M
November 21, 2025	255.98	250.68	250.68	256.57	249.78	6.9M
November 19, 2025	257	256.6	256.6	260.1	254.7	8.67M
November 18, 2025	259	257.16	257.16	259	254.96	8.24M
November 17, 2025	262.5	260.76	260.76	264.3	259.06	7.95M
November 14, 2025	263.2	262.57	262.57	267.68	260.18	10.27M
November 13, 2025	267	268.67	264.67	271.89	266.11	13.49M
November 12, 2025	265.5	266.95	262.98	269.25	264.2	17.31M
November 11, 2025	258	265.66	265.66	266.4	256.26	36.18M
November 10, 2025	241.15	257.36	257.36	259.64	241.15	72.66M
November 07, 2025	228	234.73	234.73	238.1	228	12.25M
November 06, 2025	233.27	230.59	230.59	233.3	228.03	6.05M
November 04, 2025	238	233.27	233.27	238.14	231.75	6.56M
November 03, 2025	237	238.66	238.66	240.1	236.28	9.49M
October 31, 2025	235.9	234.14	234.14	236.95	233.31	9.03M
October 30, 2025	237.6	238.08	238.08	239.32	234.33	7.51M
October 29, 2025	238	238.1	238.1	241	237.36	10.1M
October 28, 2025	237.87	236.76	236.76	241.11	235.65	10.12M
October 27, 2025	237.8	237.87	237.87	238.88	236.51	5.65M
October 24, 2025	234	236.1	236.1	240.2	232.07	30.71M
October 23, 2025	228.5	228.28	228.28	231.14	227.35	9.42M
October 21, 2025	227	227.35	227.35	227.92	226.5	1.59M
October 20, 2025	225.42	226.03	226.03	227.42	222.71	5.2M
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

National Aluminium Company Limited (NATIONALUM.NS) NSE