National Aluminium Company Limited (NSE:NATIONALUM)
India
· Delayed Price · Currency is INR 273.15
+3.90 (1.45%)
At close: Dec 5, 2025
NSE:NATIONALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.25 | 274.50 | 266.65 | 273.15 | 273.15 | 1.45% | 10,796,030 |
| Dec 4, 2025 | 268.00 | 270.25 | 267.25 | 269.25 | 269.25 | 1.03% | 10,377,120 |
| Dec 3, 2025 | 265.80 | 268.00 | 261.85 | 266.50 | 266.50 | 0.51% | 10,320,880 |
| Dec 2, 2025 | 266.00 | 268.25 | 264.15 | 265.15 | 265.15 | 0.51% | 10,847,030 |
| Dec 1, 2025 | 264.10 | 267.50 | 262.50 | 263.80 | 263.80 | 1.47% | 12,442,220 |
| Nov 28, 2025 | 262.65 | 264.65 | 259.57 | 259.98 | 259.98 | -0.52% | 7,387,530 |
| Nov 27, 2025 | 259.60 | 265.51 | 259.60 | 261.33 | 261.33 | 1.22% | 9,372,072 |
| Nov 26, 2025 | 255.50 | 259.43 | 255.11 | 258.18 | 258.18 | 1.66% | 8,640,403 |
| Nov 25, 2025 | 252.00 | 255.75 | 251.40 | 253.97 | 253.97 | 1.16% | 7,543,168 |
| Nov 24, 2025 | 250.66 | 254.15 | 249.40 | 251.06 | 251.06 | 0.15% | 9,372,498 |
| Nov 21, 2025 | 255.98 | 256.57 | 249.78 | 250.68 | 250.68 | -2.69% | 6,895,899 |
| Nov 20, 2025 | 258.50 | 262.15 | 256.46 | 257.62 | 257.62 | 0.40% | 10,392,120 |
| Nov 19, 2025 | 257.00 | 260.10 | 254.70 | 256.60 | 256.60 | -0.27% | 8,673,115 |
| Nov 18, 2025 | 259.00 | 259.00 | 254.96 | 257.30 | 257.30 | -1.33% | 10,067,130 |
| Nov 17, 2025 | 262.50 | 264.30 | 259.06 | 260.76 | 260.76 | -0.69% | 7,951,795 |
| Nov 14, 2025 | 263.20 | 267.68 | 260.18 | 262.57 | 262.57 | -2.27% | 10,276,300 |
| Nov 13, 2025 | 267.00 | 271.89 | 266.11 | 268.67 | 264.67 | 0.64% | 13,490,310 |
| Nov 12, 2025 | 265.50 | 269.25 | 264.20 | 266.95 | 262.98 | 0.49% | 17,311,950 |
| Nov 11, 2025 | 258.00 | 266.40 | 256.26 | 265.66 | 261.70 | 3.23% | 36,187,650 |
| Nov 10, 2025 | 241.15 | 259.64 | 241.15 | 257.36 | 253.53 | 9.64% | 72,663,230 |
| Nov 7, 2025 | 228.00 | 238.10 | 228.00 | 234.73 | 231.24 | 1.80% | 12,249,760 |
| Nov 6, 2025 | 233.27 | 233.30 | 228.03 | 230.59 | 227.16 | -1.15% | 6,052,538 |
| Nov 4, 2025 | 238.00 | 238.14 | 231.75 | 233.27 | 229.80 | -2.26% | 6,566,393 |
| Nov 3, 2025 | 237.00 | 240.10 | 236.28 | 238.66 | 235.11 | 1.93% | 9,491,472 |
| Oct 31, 2025 | 235.90 | 236.95 | 233.31 | 234.14 | 230.65 | -1.65% | 9,030,396 |
| Oct 30, 2025 | 237.60 | 239.32 | 234.33 | 238.08 | 234.54 | -0.01% | 7,514,342 |
| Oct 29, 2025 | 238.00 | 241.00 | 237.36 | 238.10 | 234.56 | 0.57% | 10,095,460 |
| Oct 28, 2025 | 237.87 | 241.11 | 235.65 | 236.76 | 233.24 | -0.47% | 10,124,440 |
| Oct 27, 2025 | 237.80 | 238.88 | 236.51 | 237.87 | 234.33 | 0.75% | 5,646,448 |
| Oct 24, 2025 | 234.00 | 240.20 | 232.07 | 236.10 | 232.58 | 3.43% | 30,712,910 |
| Oct 23, 2025 | 228.50 | 231.14 | 227.35 | 228.28 | 224.88 | 0.41% | 9,421,550 |
| Oct 21, 2025 | 227.00 | 227.92 | 226.50 | 227.35 | 223.97 | 0.58% | 1,587,416 |
| Oct 20, 2025 | 225.42 | 227.42 | 222.71 | 226.03 | 222.66 | 0.30% | 5,197,040 |
| Oct 17, 2025 | 227.09 | 230.49 | 223.80 | 225.35 | 221.99 | -0.66% | 8,595,074 |
| Oct 16, 2025 | 227.00 | 227.75 | 223.92 | 226.84 | 223.46 | 0.13% | 6,327,250 |
| Oct 15, 2025 | 223.80 | 228.00 | 223.80 | 226.55 | 223.18 | 1.18% | 12,613,190 |
| Oct 14, 2025 | 227.10 | 229.20 | 222.77 | 223.91 | 220.58 | -0.65% | 8,629,781 |
| Oct 13, 2025 | 223.00 | 226.23 | 221.37 | 225.38 | 222.02 | 0.48% | 8,749,565 |
| Oct 10, 2025 | 230.00 | 230.80 | 223.40 | 224.30 | 220.96 | -2.29% | 9,669,882 |
| Oct 9, 2025 | 225.40 | 232.20 | 224.73 | 229.55 | 226.13 | 2.65% | 21,222,010 |
| Oct 8, 2025 | 218.15 | 226.25 | 218.05 | 223.62 | 220.29 | 3.02% | 32,888,500 |
| Oct 7, 2025 | 217.90 | 220.00 | 216.00 | 217.07 | 213.84 | -0.04% | 6,033,212 |
| Oct 6, 2025 | 222.05 | 223.50 | 216.74 | 217.15 | 213.92 | -1.81% | 7,789,646 |
| Oct 3, 2025 | 214.50 | 224.60 | 214.50 | 221.16 | 217.87 | 3.10% | 25,070,990 |
| Oct 1, 2025 | 214.80 | 215.99 | 210.20 | 214.50 | 211.31 | 0.29% | 8,477,437 |
| Sep 30, 2025 | 204.20 | 215.40 | 204.20 | 213.87 | 210.69 | 4.88% | 22,791,490 |
| Sep 29, 2025 | 201.00 | 206.00 | 200.83 | 203.91 | 200.87 | 1.66% | 5,885,119 |
| Sep 26, 2025 | 205.60 | 206.22 | 198.68 | 200.58 | 197.59 | -2.45% | 6,436,834 |
| Sep 25, 2025 | 206.40 | 210.38 | 204.81 | 205.61 | 202.55 | -0.23% | 6,275,647 |
| Sep 24, 2025 | 208.01 | 210.07 | 205.60 | 206.09 | 203.02 | -1.32% | 5,280,952 |