National Aluminium Co. Ltd. NATIONALUM
NSE · India · Non-Energy Minerals
INR 334.90-6.05 (-1.77%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 340.95 | -1.64% | INR 345.05 | INR 348.95 | INR 340.95 | 5.11M |
| 2026-09-29 | INR 346.65 | -0.67% | INR 346.45 | INR 346.95 | INR 341.00 | 7.33M |
| 2026-09-28 | INR 349.00 | -2.70% | INR 354.05 | INR 354.75 | INR 344.35 | 7.13M |
| 2026-09-25 | INR 358.70 | +0.08% | INR 360.60 | INR 362.90 | INR 357.05 | 1.87M |
| 2026-09-24 | INR 358.40 | -1.39% | INR 355.95 | INR 361.65 | INR 354.40 | 3.25M |
| 2026-09-23 | INR 363.45 | +3.19% | INR 352.50 | INR 363.95 | INR 352.50 | 6.25M |
| 2026-09-22 | INR 352.20 | -0.09% | INR 352.95 | INR 353.20 | INR 348.10 | 2.69M |
| 2026-09-21 | INR 352.50 | +0.57% | INR 355.30 | INR 357.40 | INR 351.55 | 2.96M |
| 2026-09-18 | INR 350.50 | -1.46% | INR 359.80 | INR 363.20 | INR 350.50 | 5.81M |
| 2026-09-17 | INR 355.70 | -0.08% | INR 356.00 | INR 360.75 | INR 354.20 | 3.03M |
| 2026-09-16 | INR 356.00 | +1.55% | INR 352.00 | INR 357.75 | INR 350.10 | 3.67M |
| 2026-09-15 | INR 350.55 | -2.89% | INR 359.60 | INR 360.35 | INR 350.25 | 3.64M |
| 2026-09-14 | INR 361.00 | 0.00% | INR 361.00 | INR 361.00 | INR 361.00 | 0 |
| 2026-09-11 | INR 361.00 | -3.31% | INR 365.00 | INR 365.00 | INR 352.35 | 6.56M |
| 2026-09-10 | INR 373.35 | -1.13% | INR 382.00 | INR 383.00 | INR 371.05 | 3.38M |
| 2026-09-09 | INR 377.60 | +1.77% | INR 372.00 | INR 386.00 | INR 371.65 | 9.14M |
| 2026-09-08 | INR 371.05 | +1.41% | INR 370.70 | INR 378.30 | INR 367.80 | 5.47M |
| 2026-09-07 | INR 365.90 | -2.19% | INR 376.05 | INR 377.50 | INR 365.90 | 3.28M |
| 2026-09-04 | INR 374.10 | +0.03% | INR 376.00 | INR 378.95 | INR 372.75 | 5.52M |
| 2026-09-03 | INR 374.00 | +1.08% | INR 374.00 | INR 378.50 | INR 370.55 | 3.76M |
| 2026-09-02 | INR 370.00 | -0.54% | INR 371.65 | INR 373.50 | INR 367.50 | 4.45M |
| 2026-09-01 | INR 372.00 | -2.49% | INR 383.00 | INR 383.75 | INR 368.60 | 6.16M |
| 2026-08-31 | INR 381.50 | -3.41% | INR 390.00 | INR 392.00 | INR 377.15 | 11.96M |
| 2026-08-28 | INR 394.95 | +1.45% | INR 392.65 | INR 394.95 | INR 389.30 | 1.87M |
| 2026-08-27 | INR 389.30 | -2.50% | INR 399.30 | INR 403.35 | INR 388.00 | 2.90M |
| 2026-08-26 | INR 399.30 | +0.38% | INR 397.70 | INR 400.45 | INR 393.00 | 3.09M |
| 2026-08-25 | INR 397.80 | -1.36% | INR 402.00 | INR 402.00 | INR 392.05 | 3.86M |
| 2026-08-24 | INR 403.30 | +2.24% | INR 398.45 | INR 405.00 | INR 397.50 | 7.29M |
| 2026-08-21 | INR 394.45 | +2.30% | INR 388.00 | INR 397.50 | INR 384.60 | 6.39M |
| 2026-08-20 | INR 385.60 | -0.25% | INR 392.00 | INR 395.75 | INR 385.10 | 5.35M |
| 2026-08-19 | INR 386.55 | -0.37% | INR 382.00 | INR 386.55 | INR 379.00 | 3.94M |
| 2026-08-18 | INR 388.00 | +0.12% | INR 386.80 | INR 390.85 | INR 385.80 | 2.82M |
| 2026-08-17 | INR 387.55 | +3.07% | INR 377.90 | INR 391.50 | INR 376.50 | 9.72M |
| 2026-08-14 | INR 376.00 | -6.12% | INR 378.60 | INR 384.95 | INR 375.00 | 14.95M |
| 2026-08-13 | INR 400.50 | -4.64% | INR 410.50 | INR 413.65 | INR 400.00 | 9.74M |
| 2026-08-12 | INR 420.00 | +8.25% | INR 398.50 | INR 422.20 | INR 398.50 | 34.39M |
| 2026-08-11 | INR 388.00 | +1.38% | INR 387.15 | INR 393.70 | INR 384.50 | 8.16M |
| 2026-08-10 | INR 382.70 | +0.45% | INR 381.70 | INR 387.70 | INR 381.10 | 5.29M |
| 2026-08-07 | INR 381.00 | 0.00% | INR 382.50 | INR 382.85 | INR 377.15 | 4.42M |
| 2026-08-06 | INR 381.00 | 0.00% | INR 385.00 | INR 385.05 | INR 376.50 | 6.64M |
| 2026-08-05 | INR 381.00 | +1.06% | INR 381.00 | INR 383.90 | INR 375.15 | 8.94M |
| 2026-08-04 | INR 377.00 | +2.17% | INR 373.00 | INR 382.45 | INR 367.15 | 15.78M |
| 2026-08-03 | INR 369.00 | +5.41% | INR 357.95 | INR 369.00 | INR 353.50 | 12.54M |
| 2026-07-31 | INR 350.05 | +0.69% | INR 352.00 | INR 355.75 | INR 347.65 | 7.19M |
| 2026-07-30 | INR 347.65 | +0.86% | INR 345.50 | INR 349.65 | INR 342.60 | 6.32M |
| 2026-07-29 | INR 344.70 | +3.03% | INR 335.00 | INR 346.10 | INR 332.00 | 5.43M |
| 2026-07-28 | INR 334.55 | -1.41% | INR 339.40 | INR 340.20 | INR 333.00 | 3.72M |
| 2026-07-27 | INR 339.35 | -1.32% | INR 345.10 | INR 346.05 | INR 338.35 | 3.87M |
| 2026-07-24 | INR 343.90 | -0.61% | INR 341.80 | INR 344.90 | INR 339.65 | 2.25M |
| 2026-07-23 | INR 346.00 | +1.05% | INR 346.00 | INR 351.00 | INR 343.65 | 5.18M |
| 2026-07-22 | INR 342.40 | -0.15% | INR 344.20 | INR 347.75 | INR 339.95 | 3.80M |
| 2026-07-21 | INR 342.90 | 0.00% | INR 344.00 | INR 346.30 | INR 341.25 | 4.47M |
| 2026-07-20 | INR 342.90 | +0.88% | INR 340.60 | INR 349.60 | INR 340.55 | 6.17M |
| 2026-07-17 | INR 339.90 | -4.10% | INR 353.00 | INR 353.75 | INR 338.05 | 11.23M |
| 2026-07-16 | INR 354.45 | -1.95% | INR 363.00 | INR 364.55 | INR 353.60 | 6.65M |
| 2026-07-15 | INR 361.50 | -0.93% | INR 366.70 | INR 368.50 | INR 359.80 | 7.47M |
| 2026-07-14 | INR 364.90 | +2.73% | INR 357.30 | INR 366.90 | INR 357.20 | 11.14M |
| 2026-07-13 | INR 355.20 | +0.10% | INR 354.80 | INR 357.35 | INR 351.00 | 5.09M |
| 2026-07-10 | INR 354.85 | +1.53% | INR 355.00 | INR 363.85 | INR 354.10 | 9.46M |
| 2026-07-09 | INR 349.50 | -0.07% | INR 350.10 | INR 351.80 | INR 341.90 | 8.66M |
| 2026-07-08 | INR 349.75 | +2.10% | INR 340.20 | INR 354.60 | INR 339.75 | 10.72M |
| 2026-07-07 | INR 342.55 | -2.42% | INR 350.00 | INR 350.40 | INR 341.10 | 4.91M |
| 2026-07-06 | INR 351.05 | +0.99% | INR 348.95 | INR 353.00 | INR 345.60 | 7.76M |
| 2026-07-03 | INR 347.60 | +4.62% | INR 340.00 | INR 349.20 | INR 338.90 | 12.21M |
| 2026-07-02 | INR 332.25 | -0.72% | INR 335.50 | INR 340.50 | INR 331.50 | 7.56M |
| 2026-07-01 | INR 334.65 | -1.46% | INR 337.95 | INR 341.50 | INR 333.15 | 6.34M |
| 2026-06-30 | INR 339.60 | -2.25% | INR 342.00 | INR 342.55 | INR 333.55 | 12.19M |
| 2026-06-29 | INR 347.40 | +4.59% | INR 334.05 | INR 350.65 | INR 334.05 | 37.72M |
| 2026-06-26 | INR 332.15 | 0.00% | INR 332.15 | INR 332.15 | INR 332.15 | 0 |
| 2026-06-25 | INR 332.15 | -4.71% | INR 340.00 | INR 342.20 | INR 331.40 | 27.96M |
| 2026-06-24 | INR 348.55 | -1.93% | INR 353.00 | INR 356.20 | INR 347.50 | 14.26M |
| 2026-06-23 | INR 355.40 | -5.97% | INR 372.00 | INR 372.05 | INR 350.35 | 19.48M |
| 2026-06-22 | INR 377.95 | +0.52% | INR 379.00 | INR 379.70 | INR 374.05 | 7.28M |
| 2026-06-19 | INR 376.00 | +2.24% | INR 365.90 | INR 376.75 | INR 362.40 | 8.82M |
| 2026-06-18 | INR 367.75 | -0.61% | INR 370.00 | INR 371.60 | INR 364.00 | 7.59M |
| 2026-06-17 | INR 370.00 | +0.91% | INR 367.40 | INR 372.00 | INR 360.00 | 14.26M |
| 2026-06-16 | INR 366.65 | -4.11% | INR 370.00 | INR 370.00 | INR 357.80 | 19.01M |
| 2026-06-15 | INR 382.35 | +1.46% | INR 381.70 | INR 387.60 | INR 377.45 | 9.23M |
| 2026-06-12 | INR 376.85 | +1.69% | INR 380.00 | INR 384.70 | INR 375.20 | 7.67M |
| 2026-06-11 | INR 370.60 | -1.48% | INR 369.00 | INR 382.75 | INR 368.10 | 7.01M |
| 2026-06-10 | INR 376.15 | -2.02% | INR 383.10 | INR 383.90 | INR 372.10 | 10.06M |
| 2026-06-09 | INR 383.90 | +1.51% | INR 378.45 | INR 385.30 | INR 370.20 | 12.06M |
| 2026-06-08 | INR 378.20 | -4.42% | INR 385.50 | INR 389.80 | INR 375.15 | 8.63M |
| 2026-06-05 | INR 395.70 | -4.42% | INR 412.50 | INR 412.50 | INR 391.50 | 14.36M |
| 2026-06-04 | INR 414.00 | -5.24% | INR 434.00 | INR 436.85 | INR 412.55 | 13.71M |
| 2026-06-03 | INR 436.90 | +0.58% | INR 437.20 | INR 441.95 | INR 431.30 | 7.83M |
| 2026-06-02 | INR 434.40 | +0.05% | INR 436.00 | INR 444.50 | INR 431.40 | 10.37M |
| 2026-06-01 | INR 434.20 | +2.30% | INR 425.45 | INR 436.75 | INR 421.40 | 9.70M |
| 2026-05-29 | INR 424.45 | -1.99% | INR 438.20 | INR 441.50 | INR 416.80 | 107.73M |
| 2026-05-28 | INR 433.05 | 0.00% | INR 433.05 | INR 433.05 | INR 433.05 | 0 |