National Aluminium Company Limited (NATIONALUM.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 02:59PM IST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 186.65 | 186.90 | 178.05 | 182.95 | 182.95 | 13,081,734 |
| 03 May 2024 | 187.25 | 188.40 | 182.30 | 185.10 | 185.10 | 14,912,479 |
| 02 May 2024 | 184.80 | 189.10 | 184.10 | 186.65 | 186.65 | 11,946,114 |
| 30 Apr 2024 | 189.60 | 190.25 | 184.60 | 185.25 | 185.25 | 11,371,087 |
| 29 Apr 2024 | 190.55 | 193.10 | 188.00 | 188.50 | 188.50 | 13,217,202 |
| 26 Apr 2024 | 190.60 | 192.20 | 187.10 | 188.90 | 188.90 | 15,985,573 |
| 25 Apr 2024 | 188.00 | 189.90 | 185.70 | 188.25 | 188.25 | 20,344,598 |
| 24 Apr 2024 | 183.40 | 190.00 | 182.40 | 188.00 | 188.00 | 22,418,521 |
| 23 Apr 2024 | 187.30 | 187.70 | 182.50 | 183.35 | 183.35 | 17,127,399 |
| 22 Apr 2024 | 187.80 | 191.40 | 184.70 | 185.45 | 185.45 | 37,346,966 |
| 19 Apr 2024 | 180.00 | 185.50 | 174.75 | 184.80 | 184.80 | 27,228,605 |
| 18 Apr 2024 | 184.80 | 187.65 | 180.00 | 181.35 | 181.35 | 16,716,381 |
| 16 Apr 2024 | 179.60 | 185.70 | 178.40 | 182.95 | 182.95 | 24,435,652 |
| 15 Apr 2024 | 182.00 | 185.20 | 175.05 | 181.65 | 181.65 | 53,692,381 |
| 12 Apr 2024 | 181.25 | 183.45 | 177.50 | 178.20 | 178.20 | 20,228,100 |
| 10 Apr 2024 | 184.90 | 188.80 | 182.00 | 182.70 | 182.70 | 30,361,167 |
| 09 Apr 2024 | 178.60 | 185.25 | 176.10 | 183.45 | 183.45 | 34,968,600 |
| 08 Apr 2024 | 178.70 | 179.90 | 174.65 | 178.00 | 178.00 | 17,035,259 |
| 05 Apr 2024 | 174.95 | 180.40 | 171.15 | 177.50 | 177.50 | 26,489,939 |
| 04 Apr 2024 | 178.25 | 180.20 | 174.30 | 175.35 | 175.35 | 33,950,224 |
| 03 Apr 2024 | 166.80 | 176.25 | 166.30 | 174.75 | 174.75 | 75,955,052 |
| 02 Apr 2024 | 162.30 | 166.70 | 158.50 | 166.20 | 166.20 | 25,348,685 |
| 01 Apr 2024 | 153.90 | 162.20 | 153.60 | 161.50 | 161.50 | 27,130,487 |
| 28 Mar 2024 | 152.80 | 154.65 | 151.60 | 152.55 | 152.55 | 9,698,314 |
| 27 Mar 2024 | 152.35 | 154.45 | 151.20 | 151.60 | 151.60 | 9,665,216 |
| 26 Mar 2024 | 148.50 | 152.60 | 148.25 | 151.90 | 151.90 | 12,862,977 |
| 22 Mar 2024 | 146.45 | 150.75 | 144.25 | 148.75 | 148.75 | 21,509,647 |
| 21 Mar 2024 | 140.40 | 147.25 | 140.40 | 145.75 | 145.75 | 36,768,461 |
| 20 Mar 2024 | 138.50 | 142.15 | 135.05 | 137.80 | 137.80 | 30,393,722 |
| 19 Mar 2024 | 139.55 | 142.35 | 136.10 | 137.10 | 137.10 | 18,002,661 |
| 18 Mar 2024 | 137.50 | 141.20 | 135.30 | 139.10 | 139.10 | 22,776,146 |
| 15 Mar 2024 | 141.30 | 143.70 | 131.45 | 136.40 | 136.40 | 41,641,387 |
| 14 Mar 2024 | 137.00 | 143.50 | 135.50 | 141.45 | 141.45 | 24,429,717 |
| 13 Mar 2024 | 152.00 | 153.00 | 130.25 | 136.15 | 136.15 | 40,456,369 |
| 12 Mar 2024 | 157.90 | 159.00 | 151.05 | 151.65 | 151.65 | 17,361,368 |
| 11 Mar 2024 | 163.50 | 164.10 | 157.10 | 158.35 | 158.35 | 11,017,989 |
| 07 Mar 2024 | 163.50 | 165.90 | 162.55 | 163.20 | 163.20 | 17,224,908 |
| 06 Mar 2024 | 166.00 | 166.00 | 157.80 | 163.00 | 163.00 | 23,336,023 |
| 05 Mar 2024 | 166.95 | 168.80 | 165.05 | 166.15 | 166.15 | 17,623,544 |
| 04 Mar 2024 | 166.50 | 170.45 | 162.25 | 166.75 | 166.75 | 36,939,883 |
| 01 Mar 2024 | 157.50 | 161.80 | 157.50 | 160.80 | 160.80 | 24,049,226 |
| 29 Feb 2024 | 152.60 | 157.00 | 151.35 | 155.95 | 155.95 | 19,254,314 |
| 28 Feb 2024 | 156.00 | 158.45 | 151.45 | 152.25 | 152.25 | 18,501,552 |
| 27 Feb 2024 | 156.75 | 158.70 | 154.40 | 155.40 | 155.40 | 15,315,735 |
| 26 Feb 2024 | 159.65 | 162.20 | 154.80 | 156.90 | 156.90 | 24,275,011 |
| 23 Feb 2024 | 162.30 | 162.90 | 158.40 | 159.00 | 159.00 | 16,443,079 |
| 23 Feb 2024 | 2 Dividend | |||||
| 22 Feb 2024 | 158.70 | 162.25 | 152.75 | 161.60 | 159.60 | 23,247,393 |
| 21 Feb 2024 | 161.50 | 165.20 | 155.85 | 157.30 | 155.35 | 27,206,179 |
| 20 Feb 2024 | 162.00 | 164.00 | 159.35 | 160.25 | 158.27 | 15,672,506 |
| 19 Feb 2024 | 164.00 | 165.20 | 159.60 | 160.60 | 158.61 | 24,682,133 |
| 16 Feb 2024 | 158.75 | 169.30 | 158.10 | 162.75 | 160.74 | 83,551,233 |
| 15 Feb 2024 | 159.00 | 160.35 | 153.30 | 157.25 | 155.30 | 40,649,183 |
| 14 Feb 2024 | 146.00 | 159.90 | 144.30 | 155.90 | 153.97 | 99,788,791 |
| 13 Feb 2024 | 142.15 | 144.50 | 137.35 | 141.95 | 140.19 | 31,538,855 |
| 12 Feb 2024 | 158.00 | 160.85 | 141.75 | 143.20 | 141.43 | 48,639,405 |
| 09 Feb 2024 | 160.85 | 161.50 | 147.05 | 157.50 | 155.55 | 40,678,846 |
| 08 Feb 2024 | 162.55 | 164.40 | 157.60 | 160.90 | 158.91 | 20,015,275 |
| 07 Feb 2024 | 165.00 | 165.55 | 158.35 | 161.15 | 159.16 | 27,684,612 |
| 06 Feb 2024 | 156.70 | 163.80 | 154.15 | 162.75 | 160.74 | 46,564,944 |
| 05 Feb 2024 | 153.90 | 161.10 | 152.35 | 155.75 | 153.82 | 59,800,188 |
| 02 Feb 2024 | 148.50 | 157.00 | 146.65 | 153.00 | 151.11 | 54,463,864 |
| 01 Feb 2024 | 150.50 | 151.35 | 146.00 | 147.05 | 145.23 | 29,473,167 |
| 31 Jan 2024 | 146.90 | 150.00 | 146.25 | 148.85 | 147.01 | 31,011,594 |
| 30 Jan 2024 | 146.80 | 149.25 | 144.50 | 145.60 | 143.80 | 33,529,564 |
| 29 Jan 2024 | 144.90 | 148.40 | 141.50 | 145.35 | 143.55 | 53,160,333 |
| 25 Jan 2024 | 136.50 | 142.40 | 133.70 | 141.10 | 139.35 | 74,915,630 |
| 24 Jan 2024 | 128.00 | 137.80 | 127.20 | 135.60 | 133.92 | 37,870,264 |
| 23 Jan 2024 | 136.50 | 137.70 | 121.85 | 126.75 | 125.18 | 26,838,107 |
| 19 Jan 2024 | 132.80 | 136.65 | 132.20 | 133.65 | 132.00 | 22,244,546 |
| 18 Jan 2024 | 133.00 | 133.45 | 125.40 | 131.25 | 129.63 | 28,294,930 |
| 17 Jan 2024 | 136.75 | 137.75 | 133.00 | 133.60 | 131.95 | 35,627,473 |
| 16 Jan 2024 | 139.35 | 144.00 | 136.10 | 138.90 | 137.18 | 95,230,075 |
| 15 Jan 2024 | 132.60 | 135.70 | 129.30 | 135.30 | 133.63 | 31,549,703 |
| 12 Jan 2024 | 131.90 | 133.45 | 130.80 | 131.45 | 129.82 | 17,384,204 |
| 11 Jan 2024 | 131.10 | 131.70 | 128.80 | 130.40 | 128.79 | 13,675,789 |
| 10 Jan 2024 | 130.70 | 133.25 | 127.00 | 130.70 | 129.08 | 44,056,844 |
| 09 Jan 2024 | 125.00 | 129.70 | 123.05 | 128.45 | 126.86 | 27,422,652 |
| 08 Jan 2024 | 128.95 | 129.50 | 123.05 | 123.75 | 122.22 | 18,668,735 |
| 05 Jan 2024 | 131.45 | 132.80 | 127.20 | 128.10 | 126.51 | 21,198,368 |
| 04 Jan 2024 | 131.00 | 132.90 | 129.65 | 130.50 | 128.88 | 22,117,963 |
| 03 Jan 2024 | 138.50 | 138.50 | 129.30 | 129.85 | 128.24 | 59,450,714 |
| 02 Jan 2024 | 136.60 | 139.85 | 131.80 | 139.05 | 137.33 | 51,857,420 |
| 01 Jan 2024 | 132.70 | 138.85 | 132.15 | 136.15 | 134.46 | 43,783,940 |
| 29 Dec 2023 | 130.50 | 135.70 | 126.10 | 131.95 | 130.32 | 92,188,515 |
| 28 Dec 2023 | 119.55 | 129.60 | 119.05 | 128.60 | 127.01 | 107,273,076 |
| 27 Dec 2023 | 116.05 | 118.80 | 115.70 | 117.85 | 116.39 | 37,717,475 |
| 26 Dec 2023 | 116.50 | 117.55 | 114.70 | 115.35 | 113.92 | 19,681,322 |
| 22 Dec 2023 | 112.45 | 117.80 | 112.45 | 115.10 | 113.68 | 71,397,320 |
| 21 Dec 2023 | 104.30 | 111.90 | 102.30 | 110.40 | 109.03 | 37,356,676 |
| 20 Dec 2023 | 113.50 | 114.50 | 102.80 | 104.30 | 103.01 | 31,181,286 |
| 19 Dec 2023 | 116.00 | 116.50 | 111.50 | 112.65 | 111.26 | 22,097,019 |
| 18 Dec 2023 | 110.85 | 120.15 | 108.70 | 115.50 | 114.07 | 76,529,017 |
| 15 Dec 2023 | 107.00 | 113.70 | 106.70 | 110.70 | 109.33 | 109,966,812 |
| 14 Dec 2023 | 100.50 | 105.15 | 99.50 | 104.25 | 102.96 | 62,388,957 |
| 13 Dec 2023 | 97.20 | 99.25 | 96.40 | 98.95 | 97.73 | 9,617,428 |
| 12 Dec 2023 | 98.45 | 99.25 | 96.50 | 96.95 | 95.75 | 9,850,152 |
| 11 Dec 2023 | 97.90 | 98.70 | 97.20 | 98.00 | 96.79 | 8,751,714 |
| 08 Dec 2023 | 99.10 | 100.10 | 95.30 | 97.45 | 96.24 | 24,783,460 |
| 07 Dec 2023 | 99.50 | 100.15 | 97.55 | 99.05 | 97.82 | 10,912,530 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.