NSE - Free Realtime Quote INR

National Aluminium Company Limited (NATIONALUM.NS)

Compare
202.91
-2.89
(-1.40%)
As of 3:02:15 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025205.60208.60202.36202.91202.914,808,123
Jan 23, 2025204.00208.19202.40205.80205.806,869,655
Jan 22, 2025206.00206.50198.01203.44203.447,724,370
Jan 21, 2025211.00215.71205.43205.93205.939,047,054
Jan 20, 2025206.45212.00205.16210.55210.559,973,231
Jan 17, 2025197.01206.47197.01205.54205.5411,588,593
Jan 16, 2025198.00201.90197.30198.63198.638,461,905
Jan 15, 2025200.90200.90193.05195.21195.2110,199,198
Jan 14, 2025192.59200.15192.26199.51199.5110,643,287
Jan 13, 2025198.25200.87191.01191.60191.609,577,626
Jan 10, 2025200.20204.84196.37202.26202.2614,984,187
Jan 9, 2025203.05203.55198.70199.27199.277,773,910
Jan 8, 2025204.98205.44202.00204.38204.387,879,952
Jan 7, 2025201.49207.55201.00205.87205.8711,620,363
Jan 6, 2025208.00208.02198.80200.08200.089,554,946
Jan 3, 2025216.55218.18207.00208.00208.0012,910,051
Jan 2, 2025214.90216.90212.24216.55216.555,695,163
Jan 1, 2025211.15214.79210.11214.13214.134,428,464
Dec 31, 2024208.80212.91208.20211.70211.705,957,068
Dec 30, 2024213.59213.89206.86209.66209.6611,393,505
Dec 27, 2024218.15218.90212.93213.59213.596,206,326
Dec 26, 2024216.69219.49213.41217.07217.0716,027,664
Dec 24, 2024218.47218.51212.40213.38213.3810,764,705
Dec 23, 2024217.50221.25215.61217.49217.498,500,241
Dec 20, 2024220.98223.44214.11215.36215.3615,299,768
Dec 19, 2024221.80223.78220.00220.87220.878,285,197
Dec 18, 2024227.18229.16224.10226.88226.8812,289,315
Dec 17, 2024220.20227.40219.96226.63226.6322,882,865
Dec 16, 2024226.48227.60219.20219.91219.9117,213,904
Dec 13, 2024230.90232.58223.56226.46226.4624,015,558
Dec 12, 2024251.50251.75228.46230.78230.7858,300,941
Dec 11, 2024251.00254.89248.18249.53249.5312,568,698
Dec 10, 2024252.60255.65247.99250.21250.2113,570,985
Dec 9, 2024249.00252.20244.88250.56250.5613,361,475
Dec 6, 2024249.22252.70245.69248.26248.2611,701,356
Dec 5, 2024246.00251.43245.00248.79248.7912,946,611
Dec 4, 2024248.00250.24244.11245.16245.1614,161,469
Dec 3, 2024244.29248.24241.41246.87246.8712,224,280
Dec 2, 2024242.14246.00240.15243.30243.3010,923,018
Nov 29, 2024 4.00 Dividend
Nov 29, 2024245.70246.14239.76242.14242.1419,516,119
Nov 28, 2024246.40251.88245.95249.02245.0216,472,407
Nov 27, 2024249.50249.50244.20246.29242.3317,378,281
Nov 26, 2024252.88257.19248.01249.95245.9426,141,211
Nov 25, 2024260.00262.99246.61251.37247.3336,040,257
Nov 22, 2024249.44259.50249.34256.85252.7235,571,530
Nov 21, 2024240.31253.58239.55248.21244.2268,309,779
Nov 19, 2024240.00245.68237.32240.31236.4535,673,049
Nov 18, 2024226.00247.90225.00239.93236.08107,332,099
Nov 14, 2024230.00230.67219.05219.87216.3435,439,142
Nov 13, 2024224.00226.99218.60219.69216.1611,787,326
Nov 12, 2024233.80237.37225.00225.91222.2817,481,388
Nov 11, 2024238.00238.00230.00232.67228.9311,644,321
Nov 8, 2024242.50247.99236.86238.89235.0526,518,054
Nov 7, 2024245.00245.75236.80238.63234.8015,094,850
Nov 6, 2024236.76246.29228.65244.98241.0434,528,763
Nov 5, 2024230.80236.90228.78235.03231.2521,528,802
Nov 4, 2024228.91231.59223.05230.82227.1113,971,893
Nov 1, 2024229.80231.03228.50229.15225.472,170,889
Oct 31, 2024226.10228.40221.39227.32223.6712,980,177
Oct 30, 2024227.90231.00225.84227.12223.4710,991,335
Oct 29, 2024223.80229.23219.88228.25224.5813,085,816
Oct 28, 2024218.95227.35218.21223.79220.2013,777,811
Oct 25, 2024224.90225.05208.65218.87215.3527,911,705
Oct 24, 2024225.90227.70220.93226.35222.7112,503,444
Oct 23, 2024220.00229.15219.59224.01220.4113,793,244
Oct 22, 2024231.00231.00219.63220.47216.9323,708,999
Oct 21, 2024234.75235.37227.75230.00226.3123,460,136
Oct 18, 2024224.00232.80218.70232.12228.3929,937,444
Oct 17, 2024223.01229.69223.01225.17221.5549,129,394
Oct 16, 2024218.00221.24215.80217.31213.8215,501,988
Oct 15, 2024227.00227.40216.36219.02215.5013,483,112
Oct 14, 2024225.00232.45224.51226.56222.9233,271,618
Oct 11, 2024215.60223.89215.25222.92219.3430,278,995
Oct 10, 2024215.20220.13211.50212.72209.3011,583,219
Oct 9, 2024208.12216.31204.20214.28210.8427,903,259
Oct 8, 2024211.00215.85200.00212.79209.3723,816,065
Oct 7, 2024221.00222.85212.01214.89211.4421,019,783
Oct 4, 2024221.00222.50213.81220.35216.8119,105,863
Oct 3, 2024221.25225.80216.93222.55218.9836,035,257
Oct 1, 2024214.50227.39212.80224.23220.6370,653,372
Sep 30, 2024207.60214.69206.53210.29206.9129,872,855
Sep 27, 2024205.50212.40205.25207.04203.7143,392,390
Sep 26, 2024194.70204.00192.16203.02199.7634,188,733
Sep 25, 2024195.50199.60193.16195.20192.0640,045,015
Sep 24, 2024184.25192.50183.50191.48188.4053,129,599
Sep 23, 2024183.20183.54179.83180.24177.3413,316,875
Sep 20, 2024 2.00 Dividend
Sep 20, 2024183.29185.03181.50184.03181.0714,292,236
Sep 19, 2024187.00187.45176.26182.20177.3115,834,259
Sep 18, 2024186.45186.50182.35185.16180.197,871,629
Sep 17, 2024189.80191.49186.15186.77181.7510,233,517
Sep 16, 2024183.70190.00183.05189.38184.2916,079,575
Sep 13, 2024180.58185.40180.20182.35177.4514,243,419
Sep 12, 2024174.00179.85172.34179.43174.6114,251,643
Sep 11, 2024175.59176.19170.70171.44166.835,863,573
Sep 10, 2024172.15177.25171.75175.61170.898,620,938
Sep 9, 2024172.50172.67168.02171.15166.558,527,287
Sep 6, 2024175.98176.93172.63174.00169.336,610,011
Sep 5, 2024175.73178.20175.73176.29171.555,452,882
Sep 4, 2024175.00176.70173.57174.72170.039,456,552
Sep 3, 2024178.65180.39177.90178.67173.874,062,489
Sep 2, 2024182.95183.00177.80178.60173.807,938,575
Aug 30, 2024183.40184.94182.00182.60177.6914,390,618
Aug 29, 2024183.00183.34179.56182.73177.8211,547,977
Aug 28, 2024185.61186.74182.80184.56179.6010,861,210
Aug 27, 2024182.71187.00181.50185.53180.5523,051,497
Aug 26, 2024176.55182.45175.32181.98177.0931,594,107
Aug 23, 2024171.50173.94169.85173.16168.5111,953,758
Aug 22, 2024171.70172.50170.00171.35166.758,536,586
Aug 21, 2024171.21173.00169.80170.78166.1913,131,875
Aug 20, 2024174.59174.70168.24172.06167.4430,949,105
Aug 19, 2024166.90172.50164.85171.37166.7725,264,792
Aug 16, 2024169.00171.19164.34165.13160.6923,614,094
Aug 14, 2024170.90172.86163.16165.09160.6624,290,990
Aug 13, 2024175.50175.90169.07169.88165.329,122,615
Aug 12, 2024176.39177.68169.42174.21169.5329,881,421
Aug 9, 2024175.90178.50173.05177.25172.4916,202,798
Aug 8, 2024179.00179.30172.20172.67168.0311,198,334
Aug 7, 2024177.50180.40174.90179.34174.528,325,532
Aug 6, 2024176.95178.60172.05172.62167.988,916,532
Aug 5, 2024179.00179.38171.32172.94168.2919,995,798
Aug 2, 2024188.75189.43184.30185.21180.2317,401,939
Aug 1, 2024196.30200.40190.64192.77187.5920,004,888
Jul 31, 2024191.75194.98190.20194.22189.009,376,103
Jul 30, 2024191.40192.40189.08191.40186.266,661,812
Jul 29, 2024190.95193.60189.21191.68186.538,776,782
Jul 26, 2024184.15191.29184.15189.50184.4112,687,240
Jul 25, 2024183.05185.11181.35184.12179.179,655,910
Jul 24, 2024184.55188.65183.81186.57181.567,595,378
Jul 23, 2024190.75191.65174.70185.17180.2023,709,020
Jul 22, 2024184.40193.50182.40190.74185.629,896,235
Jul 19, 2024191.20191.40183.79186.33181.3220,219,477
Jul 18, 2024199.05199.05191.50192.25187.0921,079,938
Jul 16, 2024198.67203.17198.16199.84194.4711,981,776
Jul 15, 2024198.00201.20194.76198.67193.3311,190,366
Jul 12, 2024199.10201.62195.51197.56192.258,317,603
Jul 11, 2024201.25201.87198.20198.90193.567,758,710
Jul 10, 2024204.00204.00192.20199.47194.1118,248,253
Jul 9, 2024209.00209.00201.72203.93198.4517,938,039
Jul 8, 2024199.80207.50198.63206.31200.7725,666,049
Jul 5, 2024195.00199.60193.69199.02193.6715,659,265
Jul 4, 2024195.80198.00193.85194.58189.3511,398,241
Jul 3, 2024193.50194.35191.70193.74188.546,941,714
Jul 2, 2024192.30195.50189.22192.73187.5513,857,919
Jul 1, 2024188.20192.30187.41191.32186.1812,393,036
Jun 28, 2024185.95189.00184.68187.11182.0811,324,296
Jun 27, 2024184.90187.75180.76185.10180.1317,320,455
Jun 26, 2024187.97188.74185.56186.90181.8811,007,493
Jun 25, 2024190.84192.25186.00188.47183.4110,947,092
Jun 24, 2024192.40192.40184.95189.98184.8817,724,341
Jun 21, 2024192.34196.75191.00193.98188.7719,726,412
Jun 20, 2024185.00192.79183.22191.29186.1515,825,419
Jun 19, 2024189.12189.19183.63184.88179.9110,210,946
Jun 18, 2024192.38192.75187.47188.13183.0811,487,387
Jun 14, 2024189.16195.20188.65191.91186.7531,594,777
Jun 13, 2024185.70187.55184.01186.56181.559,905,480
Jun 12, 2024183.50187.67183.36185.02180.0511,476,435
Jun 11, 2024183.30187.11181.55183.17178.2516,050,502
Jun 10, 2024185.00185.05182.19183.41178.4814,575,331
Jun 7, 2024180.60185.80177.90185.30180.3214,932,581
Jun 6, 2024177.70185.00176.40180.60175.7531,403,131
Jun 5, 2024164.40179.40153.60176.15171.4237,758,288
Jun 4, 2024195.00195.00147.15158.55154.2968,754,834
Jun 3, 2024201.20201.60194.80196.20190.9324,424,876
May 31, 2024190.85193.70187.00191.65186.5022,219,016
May 30, 2024194.50195.70188.70189.50184.4122,499,127
May 29, 2024192.00200.20190.55194.75189.5235,895,866
May 28, 2024200.55206.30189.50191.40186.2676,307,148
May 27, 2024194.50196.20190.35194.35189.1317,590,858
May 24, 2024191.65196.00191.15193.15187.9615,225,962
May 23, 2024195.05195.60190.15191.15186.0216,546,968
May 22, 2024202.00202.05193.20197.50192.1922,491,746
May 21, 2024200.00204.20197.00199.05193.7027,872,760
May 17, 2024190.40196.00189.70194.85189.6220,880,587
May 16, 2024190.95192.30187.00189.95184.8510,458,422
May 15, 2024190.50193.70188.15189.50184.4116,833,166
May 14, 2024178.40190.80177.40189.85184.7531,279,139
May 13, 2024173.20178.00168.75176.95172.2012,288,370
May 10, 2024172.00174.70169.30173.95169.2811,866,260
May 9, 2024180.00180.50170.10170.75166.1611,743,450
May 8, 2024175.20181.15174.00179.20174.3910,694,946
May 7, 2024183.25183.55174.25176.60171.8614,505,252
May 6, 2024186.65186.90178.05183.05178.1314,338,036
May 3, 2024187.25188.40182.30185.10180.1314,912,479
May 2, 2024184.80189.10184.10186.65181.6411,946,114
Apr 30, 2024189.60190.25184.60185.25180.2711,371,087
Apr 29, 2024190.55193.10188.00188.50183.4413,217,202
Apr 26, 2024190.60192.20187.10188.90183.8315,985,573
Apr 25, 2024188.00189.90185.70188.25183.1920,344,598
Apr 24, 2024183.40190.00182.40188.00182.9522,418,521
Apr 23, 2024187.30187.70182.50183.35178.4217,127,399
Apr 22, 2024187.80191.40184.70185.45180.4737,346,966
Apr 19, 2024180.00185.50174.75184.80179.8427,228,605
Apr 18, 2024184.80187.65180.00181.35176.4816,716,381
Apr 16, 2024179.60185.70178.40182.95178.0424,435,652
Apr 15, 2024182.00185.20175.05181.65176.7753,692,381
Apr 12, 2024181.25183.45177.50178.20173.4120,228,100
Apr 10, 2024184.90188.80182.00182.70177.7930,361,167
Apr 9, 2024178.60185.25176.10183.45178.5234,968,600
Apr 8, 2024178.70179.90174.65178.00173.2217,035,259
Apr 5, 2024174.95180.40171.15177.50172.7326,489,939
Apr 4, 2024178.25180.20174.30175.35170.6433,950,224
Apr 3, 2024166.80176.25166.30174.75170.0675,955,052
Apr 2, 2024162.30166.70158.50166.20161.7425,348,685
Apr 1, 2024153.90162.20153.60161.50157.1627,130,487
Mar 28, 2024152.80154.65151.60152.55148.459,698,314
Mar 27, 2024152.35154.45151.20151.60147.539,665,216
Mar 26, 2024148.50152.60148.25151.90147.8212,862,977
Mar 22, 2024146.45150.75144.25148.75144.7521,509,647
Mar 21, 2024140.40147.25140.40145.75141.8336,768,461
Mar 20, 2024138.50142.15135.05137.80134.1030,393,722
Mar 19, 2024139.55142.35136.10137.10133.4218,002,661
Mar 18, 2024137.50141.20135.30139.10135.3622,776,146
Mar 15, 2024141.30143.70131.45136.40132.7441,641,387
Mar 14, 2024137.00143.50135.50141.45137.6524,429,717
Mar 13, 2024152.00153.00130.25136.15132.4940,456,369
Mar 12, 2024157.90159.00151.05151.65147.5817,361,368
Mar 11, 2024163.50164.10157.10158.35154.1011,017,989
Mar 7, 2024163.50165.90162.55163.20158.8217,224,908
Mar 6, 2024166.00166.00157.80163.00158.6223,336,023
Mar 5, 2024166.95168.80165.05166.15161.6917,623,544
Mar 4, 2024166.50170.45162.25166.75162.2736,939,883
Mar 1, 2024157.50161.80157.50160.80156.4824,049,226
Feb 29, 2024152.60157.00151.35155.95151.7619,254,314
Feb 28, 2024156.00158.45151.45152.25148.1618,501,552
Feb 27, 2024156.75158.70154.40155.40151.2315,315,735
Feb 26, 2024159.65162.20154.80156.90152.6924,275,011
Feb 23, 2024 2.00 Dividend
Feb 23, 2024162.30162.90158.40159.00154.7316,443,079
Feb 22, 2024158.70162.25152.75161.60155.3123,247,393
Feb 21, 2024161.50165.20155.85157.30151.1827,206,179
Feb 20, 2024162.00164.00159.35160.25154.0215,672,506
Feb 19, 2024164.00165.20159.60160.60154.3524,682,133
Feb 16, 2024158.75169.30158.10162.75156.4283,551,233
Feb 15, 2024159.00160.35153.30157.25151.1340,649,183
Feb 14, 2024146.00159.90144.30155.90149.8399,788,791
Feb 13, 2024142.15144.50137.35141.95136.4331,538,855
Feb 12, 2024158.00160.85141.75143.20137.6348,639,405
Feb 9, 2024160.85161.50147.05157.50151.3740,678,846
Feb 8, 2024162.55164.40157.60160.90154.6420,015,275
Feb 7, 2024165.00165.55158.35161.15154.8827,684,612
Feb 6, 2024156.70163.80154.15162.75156.4246,564,944
Feb 5, 2024153.90161.10152.35155.75149.6959,800,188
Feb 2, 2024148.50157.00146.65153.00147.0554,463,864
Feb 1, 2024150.50151.35146.00147.05141.3329,473,167
Jan 31, 2024146.90150.00146.25148.85143.0631,011,594
Jan 30, 2024146.80149.25144.50145.60139.9433,529,564
Jan 29, 2024144.90148.40141.50145.35139.6953,160,333
Jan 25, 2024136.50142.40133.70141.10135.6174,915,630
Jan 24, 2024128.00137.80127.20135.60130.3237,870,264