BSE - Delayed Quote
INR
National Aluminium Company Limited (NATIONALUM.BO)
314.60
-9.90
(-3.05%)
At close: October 30 at 3:52:03 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
319.40
320.75
314.40
314.60
314.60
122,018
Oct 29, 2026
322.80
324.50
319.10
324.50
324.50
186,623
Oct 28, 2026
315.95
325.35
310.75
323.00
323.00
163,023
Oct 27, 2026
313.15
316.70
308.00
308.00
308.00
81,620
Oct 26, 2026
300.75
311.70
297.30
310.80
310.80
173,952
Oct 23, 2026
303.15
303.85
293.10
301.50
301.50
268,870
Oct 22, 2026
307.10
311.45
303.50
310.40
310.40
89,969
Oct 21, 2026
318.40
319.00
307.70
312.00
312.00
83,676
Oct 19, 2026
324.90
324.90
317.00
317.90
317.90
111,868
Oct 16, 2026
318.00
326.85
318.00
325.00
325.00
148,471
Oct 15, 2026
316.20
318.85
310.40
317.60
317.60
109,215
Oct 14, 2026
321.55
327.00
319.20
321.10
321.10
123,346
Oct 13, 2026
313.40
320.00
311.00
320.00
320.00
309,167
Oct 12, 2026
316.95
319.05
311.00
311.00
311.00
106,161
Oct 9, 2026
312.60
317.75
309.90
315.15
315.15
250,094
Oct 8, 2026
321.05
322.55
311.30
313.30
313.30
318,094
Oct 7, 2026
337.90
337.90
321.05
322.00
322.00
293,650
Oct 6, 2026
348.30
348.30
333.40
336.80
336.80
128,829
Oct 5, 2026
335.05
344.05
334.40
338.85
338.85
138,271
Oct 1, 2026
336.00
338.70
329.55
334.15
334.15
413,695
Sep 30, 2026
344.95
348.85
342.30
342.30
342.30
125,610
Sep 29, 2026
346.00
346.95
341.00
346.50
346.50
134,366
Sep 28, 2026
354.40
354.40
344.50
348.00
348.00
199,081
Sep 25, 2026
360.05
363.00
357.25
358.50
358.50
47,347
Sep 24, 2026
355.45
361.60
355.00
357.00
357.00
174,842
Sep 23, 2026
352.90
364.00
352.90
363.55
363.55
110,563
Sep 22, 2026
352.60
353.30
348.15
351.90
351.90
138,942
Sep 21, 2026
354.25
357.20
351.60
352.50
352.50
169,501
Sep 18, 2026
361.35
362.95
356.30
357.00
357.00
129,551
Sep 17, 2026
355.75
360.70
354.50
355.50
355.50
80,931
Sep 16, 2026
351.70
357.70
350.05
355.65
355.65
242,508
Sep 15, 2026
355.05
360.40
351.05
351.30
351.30
242,961
Sep 11, 2026
365.60
366.00
352.40
361.40
361.40
311,382
Sep 10, 2026
379.10
383.25
371.15
371.40
371.40
175,875
Sep 9, 2026
371.15
385.95
371.15
379.00
379.00
1,532,501
Sep 8, 2026
370.45
378.00
368.00
371.10
371.10
318,557
Sep 7, 2026
375.75
376.95
367.00
367.00
367.00
358,533
Sep 4, 2026
374.55
378.85
372.95
376.50
376.50
227,506
Sep 3, 2026
373.80
378.40
370.60
373.50
373.50
232,470
Sep 2, 2026
372.75
373.25
367.65
372.85
372.85
132,379
Sep 1, 2026
383.35
383.65
368.80
370.75
370.75
211,849
Aug 31, 2026
390.30
391.30
377.05
380.50
380.50
239,369
Aug 28, 2026
391.35
394.05
390.20
394.00
394.00
123,846
Aug 27, 2026
402.45
403.55
388.20
390.00
390.00
91,866
Aug 26, 2026
397.80
400.50
393.30
399.00
399.00
106,030
Aug 25, 2026
402.75
402.75
391.85
395.95
395.95
164,369
Aug 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
398.70
404.90
397.50
402.75
402.75
420,164
Aug 21, 2026
388.70
397.40
385.00
395.00
394.00
254,011
Aug 20, 2026
391.05
395.75
385.30
385.40
384.42
153,406
Aug 19, 2026
382.00
385.55
379.00
384.00
383.03
179,643
Aug 18, 2026
387.55
390.80
386.00
388.00
387.02
212,701
Aug 17, 2026
378.45
391.40
378.15
389.10
388.11
601,089
Aug 14, 2026
375.00
385.15
375.00
376.00
375.05
1,308,876
Aug 13, 2026
411.95
413.90
400.05
402.90
401.88
403,965
Aug 12, 2026
395.15
422.00
395.15
418.50
417.44
1,641,054
Aug 11, 2026
384.10
393.65
384.10
387.90
386.92
501,013
Aug 10, 2026
378.55
387.60
378.55
383.45
382.48
469,159
Aug 7, 2026
379.55
383.80
376.95
381.75
380.78
168,506
Aug 6, 2026
385.00
385.00
376.55
381.00
380.04
231,633
Aug 5, 2026
381.05
383.80
375.05
379.00
378.04
526,405
Aug 4, 2026
372.05
382.45
367.30
380.50
379.54
591,577
Aug 3, 2026
360.00
365.75
353.70
364.00
363.08
938,576
Jul 31, 2026
351.05
355.70
347.80
350.10
349.21
492,852
Jul 30, 2026
345.00
349.65
342.65
347.85
346.97
250,601
Jul 29, 2026
335.00
346.35
332.10
344.75
343.88
196,034
Jul 28, 2026
339.00
340.15
333.10
334.45
333.60
246,463
Jul 27, 2026
344.35
346.00
338.35
339.40
338.54
201,675
Jul 24, 2026
341.35
344.90
339.60
343.95
343.08
125,046
Jul 23, 2026
340.05
350.75
340.05
346.20
345.32
394,416
Jul 22, 2026
343.95
347.25
339.90
342.45
341.58
231,863
Jul 21, 2026
339.55
346.40
339.55
342.85
341.98
264,559
Jul 20, 2026
342.35
349.50
342.05
342.95
342.08
125,120
Jul 17, 2026
352.70
352.85
338.10
339.60
338.74
202,189
Jul 16, 2026
363.00
364.40
353.55
354.40
353.50
131,086
Jul 15, 2026
367.65
368.65
359.80
361.45
360.53
559,528
Jul 14, 2026
356.25
366.75
356.25
364.80
363.88
290,481
Jul 13, 2026
355.00
357.10
350.85
355.15
354.25
235,279
Jul 10, 2026
354.95
363.75
354.05
354.85
353.95
497,005
Jul 9, 2026
351.35
351.70
342.00
349.50
348.62
261,567
Jul 8, 2026
340.05
354.60
339.50
349.75
348.86
315,584
Jul 7, 2026
350.05
350.95
341.00
342.50
341.63
229,781
Jul 6, 2026
349.00
352.90
345.65
350.95
350.06
549,561
Jul 3, 2026
340.00
349.00
338.90
347.70
346.82
836,073
Jul 2, 2026
335.00
340.50
331.70
332.20
331.36
391,903
Jul 1, 2026
338.20
341.50
333.25
334.70
333.85
191,910
Jun 30, 2026
343.20
343.20
333.60
339.45
338.59
348,352
Jun 29, 2026
334.05
350.25
334.05
347.10
346.22
1,089,566
Jun 25, 2026
341.20
341.95
331.40
332.20
331.36
978,251
Jun 24, 2026
353.95
356.10
347.20
348.20
347.32
323,625
Jun 23, 2026
370.20
371.00
350.30
355.35
354.45
1,200,860
Jun 22, 2026
379.50
379.50
374.20
378.00
377.04
454,157
Jun 19, 2026
365.10
376.70
362.05
375.65
374.70
377,665
Jun 18, 2026
370.00
370.45
363.85
367.75
366.82
304,878
Jun 17, 2026
367.00
372.00
360.00
369.90
368.96
688,458
Jun 16, 2026
372.70
372.70
358.00
366.65
365.72
854,417
Jun 15, 2026
381.00
387.30
377.70
382.35
381.38
645,926
Jun 12, 2026
376.10
384.65
375.35
376.95
376.00
553,420
Jun 11, 2026
367.95
382.50
367.95
370.70
369.76
355,993
Jun 10, 2026
383.85
383.85
372.15
376.20
375.25
1,009,803
Jun 9, 2026
379.10
385.15
370.35
384.00
383.03
412,436
Jun 8, 2026
386.95
389.60
375.00
377.90
376.94
360,368
Jun 5, 2026
413.85
413.85
391.55
395.60
394.60
429,699
Jun 4, 2026
435.85
436.65
412.80
413.95
412.90
378,052
Jun 3, 2026
435.55
442.00
431.50
436.75
435.64
386,514
Jun 2, 2026
435.20
444.35
431.40
434.45
433.35
678,432
Jun 1, 2026
426.95
436.90
421.45
434.30
433.20
279,861
May 29, 2026
439.45
441.60
416.70
423.95
422.88
559,925
May 27, 2026
422.40
437.50
420.85
432.55
431.45
751,561
May 26, 2026
406.05
417.95
405.00
416.00
414.95
457,928
May 25, 2026
414.15
414.15
400.20
403.00
401.98
260,761
May 22, 2026
408.50
409.75
403.30
409.15
408.11
362,166
May 21, 2026
406.85
411.00
404.60
406.35
405.32
450,754
May 20, 2026
398.25
403.30
393.40
402.10
401.08
291,853
May 19, 2026
400.60
403.00
391.30
398.95
397.94
207,321
May 18, 2026
400.00
403.90
395.00
400.50
399.49
588,447
May 15, 2026
416.45
416.45
401.00
403.60
402.58
517,562
May 14, 2026
415.85
420.80
411.00
416.45
415.40
906,149
May 13, 2026
398.95
411.05
397.10
408.30
407.27
465,741
May 12, 2026
395.00
403.20
392.70
393.80
392.80
337,662
May 11, 2026
402.90
402.90
391.50
392.95
391.96
168,732
May 8, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
403.85
403.85
396.15
401.80
400.78
445,124
May 7, 2026
408.90
412.05
402.70
404.05
401.03
395,135
May 6, 2026
419.75
421.00
405.05
406.60
403.56
220,820
May 5, 2026
410.40
418.50
406.35
413.35
410.26
453,906
May 4, 2026
397.25
412.20
388.40
407.75
404.70
713,212
Apr 30, 2026
433.05
433.05
394.15
399.45
396.47
470,453
Apr 29, 2026
440.90
441.45
430.00
433.20
429.96
187,009
Apr 28, 2026
440.55
443.50
436.10
441.45
438.15
336,477
Apr 27, 2026
443.50
445.10
439.45
441.40
438.10
511,506
Apr 24, 2026
437.40
439.85
428.15
437.00
433.74
196,712
Apr 23, 2026
435.95
443.15
432.45
439.05
435.77
440,540
Apr 22, 2026
423.00
437.40
418.55
435.95
432.69
376,716
Apr 21, 2026
425.35
430.30
422.30
422.85
419.69
362,552
Apr 20, 2026
434.70
434.70
423.90
426.65
423.46
271,265
Apr 17, 2026
432.95
439.95
422.75
438.70
435.42
686,688
Apr 16, 2026
428.10
437.00
426.35
432.75
429.52
458,673
Apr 15, 2026
425.00
430.05
419.95
423.75
420.59
440,482
Apr 13, 2026
412.00
421.45
408.55
417.75
414.63
748,948
Apr 10, 2026
414.05
418.70
405.10
417.00
413.89
664,165
Apr 9, 2026
402.90
413.45
398.70
412.40
409.32
690,376
Apr 8, 2026
416.95
417.20
397.10
400.05
397.06
804,929
Apr 7, 2026
407.50
417.30
407.50
411.70
408.63
601,462
Apr 6, 2026
403.15
415.65
402.00
407.45
404.41
836,956
Apr 2, 2026
395.75
403.50
385.25
401.75
398.75
660,137
Apr 1, 2026
392.20
406.55
392.20
399.70
396.71
1,287,638
Mar 30, 2026
380.00
394.55
378.00
386.30
383.41
1,305,323
Mar 27, 2026
363.00
374.95
362.00
370.95
368.18
861,759
Mar 25, 2026
358.50
369.80
358.50
367.15
364.41
322,628
Mar 24, 2026
357.65
359.90
350.80
354.30
351.65
602,784
Mar 23, 2026
358.90
360.60
347.00
349.75
347.14
676,138
Mar 20, 2026
370.00
382.60
360.55
368.30
365.55
1,001,546
Mar 19, 2026
380.00
389.40
374.25
377.15
374.33
717,616
Mar 18, 2026
391.60
395.25
384.55
387.45
384.56
725,558
Mar 17, 2026
375.55
396.60
371.20
395.25
392.30
1,093,433
Mar 16, 2026
383.70
390.30
369.65
371.80
369.02
674,489
Mar 13, 2026
406.05
411.75
381.40
386.90
384.01
1,334,968
Mar 12, 2026
403.05
410.20
386.00
409.25
406.19
891,706
Mar 11, 2026
391.00
403.20
390.60
397.55
394.58
938,616
Mar 10, 2026
389.55
393.85
380.45
388.90
386.00
1,996,753
Mar 9, 2026
396.85
401.40
384.45
388.30
385.40
836,903
Mar 6, 2026
392.00
401.50
387.05
395.60
392.65
871,228
Mar 5, 2026
376.10
404.20
376.05
395.75
392.79
4,113,724
Mar 4, 2026
362.90
377.20
358.00
373.60
370.81
852,862
Mar 2, 2026
325.65
363.50
325.65
362.80
360.09
772,423
Feb 27, 2026
358.05
362.10
353.35
354.85
352.20
108,601
Feb 26, 2026
363.00
363.55
357.65
361.25
358.55
366,330
Feb 25, 2026
346.00
360.80
346.00
359.85
357.16
990,015
Feb 24, 2026
338.20
345.00
334.50
343.45
340.88
173,239
Feb 23, 2026
343.25
346.75
336.20
338.90
336.37
395,064
Feb 20, 2026
336.80
342.50
336.80
341.25
338.70
659,841
Feb 19, 2026
347.95
351.15
338.70
340.40
337.86
371,989
Feb 18, 2026
340.55
344.65
339.30
344.00
341.43
360,819
Feb 17, 2026
344.95
345.85
335.25
340.90
338.35
400,767
Feb 16, 2026
344.70
349.00
341.55
348.20
345.60
1,113,874
Feb 13, 2026
361.65
361.65
348.50
349.40
346.79
521,608
Feb 12, 2026
367.50
374.50
367.00
369.55
366.79
708,362
Feb 11, 2026
370.60
371.70
365.85
367.50
364.76
666,022
Feb 10, 2026
369.90
370.55
363.75
368.55
365.80
644,956
Feb 9, 2026
359.75
369.00
358.55
365.10
362.37
511,209
Feb 6, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
354.80
357.55
349.45
354.45
351.80
962,811
Feb 5, 2026
360.00
365.35
352.80
363.95
356.77
800,945
Feb 4, 2026
371.15
378.50
370.65
374.95
367.55
1,867,704
Feb 3, 2026
391.40
392.00
361.10
371.00
363.68
1,718,313
Feb 2, 2026
347.00
371.95
341.95
370.00
362.70
1,807,026
Jan 30, 2026
416.00
416.00
379.85
384.70
377.11
3,784,029
Jan 29, 2026
412.95
431.60
412.00
428.95
420.48
2,989,978
Jan 28, 2026
386.40
407.70
383.75
406.20
398.18
1,769,015
Jan 27, 2026
375.05
386.00
373.75
384.70
377.11
768,836
Jan 23, 2026
367.75
382.80
366.00
370.45
363.14
1,788,731
Jan 22, 2026
362.90
368.00
356.70
364.55
357.35
1,303,890
Jan 21, 2026
355.60
363.00
353.15
361.80
354.66
751,759
Jan 20, 2026
368.50
370.65
357.10
358.90
351.81
547,026
Jan 19, 2026
361.65
369.30
359.90
368.55
361.27
607,515
Jan 16, 2026
371.30
371.30
360.35
361.50
354.36
615,624
Jan 14, 2026
359.95
374.20
356.50
373.40
366.03
1,228,487
Jan 13, 2026
353.70
359.65
351.15
357.30
350.25
760,214
Jan 12, 2026
352.95
356.30
344.50
349.95
343.04
1,176,126
Jan 9, 2026
330.10
349.20
328.90
348.00
341.13
2,779,067
Jan 8, 2026
348.70
348.70
331.75
333.55
326.97
1,199,639
Jan 7, 2026
350.00
357.50
347.15
352.50
345.54
2,219,292
Jan 6, 2026
333.60
351.85
333.45
346.70
339.86
3,157,026
Jan 5, 2026
333.15
334.95
327.45
330.95
324.42
620,583
Jan 2, 2026
315.50
331.20
315.50
330.25
323.73
978,931
Jan 1, 2026
315.15
317.25
312.00
314.50
308.29
544,084
Dec 31, 2025
318.00
319.95
313.45
314.65
308.44
907,874
Dec 30, 2025
298.00
318.60
297.95
316.70
310.45
852,976
Dec 29, 2025
310.55
312.90
299.50
300.80
294.86
1,151,849
Dec 26, 2025
297.25
309.35
296.95
306.90
300.84
948,857
Dec 24, 2025
290.65
298.50
290.65
295.40
289.57
844,435
Dec 23, 2025
291.25
294.50
289.35
290.15
284.42
499,336
Dec 22, 2025
281.50
292.75
280.15
290.25
284.52
1,095,607
Dec 19, 2025
279.85
281.50
276.85
278.60
273.10
185,685
Dec 18, 2025
279.00
282.70
275.20
279.00
273.49
390,285
Dec 17, 2025
278.15
281.55
278.00
279.45
273.93
343,796
Dec 16, 2025
276.15
277.90
273.75
276.70
271.24
308,545
Dec 15, 2025
278.15
279.95
275.85
278.70
273.20
432,555
Dec 12, 2025
266.55
279.75
266.50
278.20
272.71
1,051,793
Dec 11, 2025
265.75
268.10
262.80
264.30
259.08
216,164
Dec 10, 2025
265.35
268.10
261.55
262.95
257.76
536,622
Dec 9, 2025
267.95
267.95
259.20
265.50
260.26
641,166
Dec 8, 2025
273.35
276.25
266.55
268.45
263.15
625,685
Dec 5, 2025
269.30
274.35
266.55
273.20
267.81
720,079
Dec 4, 2025
267.80
270.35
267.55
269.30
263.98
259,117
Dec 3, 2025
265.20
268.00
262.00
266.45
261.19
328,199
Dec 2, 2025
265.20
268.15
264.05
265.00
259.77
457,072
Dec 1, 2025
262.00
267.50
262.00
263.80
258.59
1,360,731
Nov 28, 2025
262.95
264.50
259.55
260.00
254.87
205,200
Nov 27, 2025
259.30
265.55
259.30
261.30
256.14
391,920
Nov 26, 2025
255.20
259.40
255.20
258.15
253.05
231,908
Nov 25, 2025
250.50
255.70
250.50
253.95
248.94
234,436
Nov 24, 2025
250.10
254.10
249.40
250.90
245.95
359,312
Nov 21, 2025
255.80
256.05
249.90
250.35
245.41
351,865
Nov 20, 2025
258.30
262.20
256.50
257.80
252.71
520,721
Nov 19, 2025
257.35
260.10
254.75
256.55
251.49
368,319
Nov 18, 2025
258.85
258.90
254.85
257.40
252.32
905,555
Nov 17, 2025
263.00
264.05
259.15
260.45
255.31
292,935
Nov 14, 2025
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
264.50
267.55
260.05
262.35
257.17
354,488
Nov 13, 2025
267.60
272.00
266.95
268.65
259.43
571,265
Nov 12, 2025
265.80
269.20
264.25
266.65
257.49
1,137,882
Nov 11, 2025
258.30
266.40
256.25
265.80
256.67
1,648,590
Nov 10, 2025
240.10
264.35
240.10
257.45
248.61
3,516,451
Nov 7, 2025
227.55
238.00
227.55
234.45
226.40
509,705
Nov 6, 2025
232.85
233.65
228.10
230.65
222.73
210,788
Nov 4, 2025
238.65
238.65
231.75
233.25
225.24
191,274
Nov 3, 2025
237.00
240.10
236.40
238.60
230.41
228,764
Oct 31, 2025
236.30
236.95
233.20
234.10
226.06
324,731
Oct 30, 2025
238.10
239.15
234.40
238.30
230.12
501,802
