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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	195.7	196.69	196.69	198	195.5	9.13M
July 21, 2025	191.05	194.99	194.99	196	190.43	23.28M
July 18, 2025	189.59	188.02	188.02	190.36	186.77	4.61M
July 17, 2025	189	189.12	189.12	191.3	188.3	7.15M
July 16, 2025	190.5	188.02	188.02	190.5	187.7	5.19M
July 15, 2025	189.51	190.48	190.48	191.22	188.46	2.99M
July 14, 2025	189	189.47	189.47	191.83	187.76	4.02M
July 11, 2025	188.35	189.5	189.5	192.85	188.35	7.25M
July 10, 2025	187	188.95	188.95	189.24	186.02	4.78M
July 09, 2025	189.78	186.23	186.23	190.49	185.24	5.99M
July 08, 2025	188.99	189.91	189.91	190.94	188.05	5.59M
July 07, 2025	192	188.56	188.56	192	187.71	5.49M
July 04, 2025	192.01	192.09	192.09	193.8	190.65	3.76M
July 03, 2025	193	192.25	192.25	195.9	191.8	9.29M
July 02, 2025	191	192.41	192.41	195.49	190.57	14.63M
July 01, 2025	193.4	190.27	190.27	193.4	188.15	9.13M
June 30, 2025	191.72	192.7	192.7	193.26	188.6	10.76M
June 27, 2025	196.03	190.83	190.83	197.6	190.34	22.62M
June 26, 2025	188.9	193.59	193.59	194.5	188.03	12.01M
June 25, 2025	191	187.94	187.94	191.31	187.35	4.13M
June 24, 2025	190.7	189.75	189.75	192.3	188.83	6.77M
June 23, 2025	181.31	188.28	188.28	189.2	181.31	7.4M
June 20, 2025	181	183.99	183.99	184.75	180.97	6.98M
June 19, 2025	186.7	181.93	181.93	186.7	181.21	5.49M
June 18, 2025	185.9	186.19	186.19	187.15	184.67	6.55M
June 17, 2025	188.03	185.17	185.17	188.5	184.85	4.79M
June 16, 2025	186	188.03	188.03	188.55	183.02	6.55M
June 13, 2025	183	185.68	185.68	189.23	182.52	7.93M
June 12, 2025	191.07	187.06	187.06	192	186.51	8.92M
June 11, 2025	191	190.01	190.01	192.15	188.9	10.9M
June 10, 2025	188.24	191.7	191.7	194.37	188	19.24M
June 09, 2025	190.1	187.24	187.24	191.11	187	7.25M
June 06, 2025	183	188.47	188.47	190.9	182.5	24.26M
June 05, 2025	182.75	182.4	182.4	183.56	181.06	7.2M
June 04, 2025	182.2	182.74	182.74	183.65	179.8	6M
June 03, 2025	181	182.1	182.1	184.48	180.94	7.31M
June 02, 2025	179	180.77	180.77	182	176.34	8.22M
May 30, 2025	183.75	180.35	180.35	184.21	179.82	8.22M
May 29, 2025	184.7	183.62	183.62	185.18	183	7.35M
May 28, 2025	182.4	183.27	183.27	183.95	181.29	5.92M
May 27, 2025	183.54	181.95	181.95	184.47	181.55	6.29M
May 26, 2025	185	183.54	183.54	185.68	182.29	8.82M

National Aluminium Company Limited (NATIONALUM.NS) NSE