NSE - Delayed Quote
INR
National Aluminium Company Limited (NATIONALUM.NS)
328.00
+13.45
(+4.28%)
At close: November 2 at 3:29:34 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
320.40
321.35
314.10
314.55
314.55
3,208,102
Oct 29, 2026
322.00
323.60
319.05
323.50
323.50
2,745,723
Oct 28, 2026
315.95
325.45
310.40
323.50
323.50
5,820,813
Oct 27, 2026
313.55
316.80
308.10
308.20
308.20
10,009,387
Oct 26, 2026
300.10
312.40
297.85
312.40
312.40
4,549,699
Oct 23, 2026
303.05
303.95
293.00
301.75
301.75
6,382,395
Oct 22, 2026
307.60
311.40
303.35
310.90
310.90
3,896,239
Oct 21, 2026
318.05
319.05
307.75
312.20
312.20
3,786,479
Oct 19, 2026
324.25
324.25
316.90
318.00
318.00
2,826,003
Oct 16, 2026
318.35
326.95
317.50
324.25
324.25
5,183,336
Oct 15, 2026
315.05
318.80
310.45
318.40
318.40
4,480,896
Oct 14, 2026
321.00
327.00
319.05
323.15
323.15
5,179,018
Oct 13, 2026
314.00
321.00
310.80
321.00
321.00
4,826,915
Oct 12, 2026
316.60
319.20
310.80
310.80
310.80
3,501,215
Oct 9, 2026
314.10
317.95
309.90
315.90
315.90
2,959,217
Oct 8, 2026
321.40
322.00
311.10
313.10
313.10
5,007,229
Oct 7, 2026
337.25
337.25
321.05
321.30
321.30
9,475,375
Oct 6, 2026
344.95
348.65
333.35
337.25
337.25
6,701,284
Oct 5, 2026
335.90
344.10
334.30
340.00
340.00
5,169,746
Oct 1, 2026
335.00
338.85
329.50
334.90
334.90
4,672,624
Sep 30, 2026
345.05
348.95
340.95
340.95
340.95
5,109,676
Sep 29, 2026
346.45
346.95
341.00
346.65
346.65
7,334,608
Sep 28, 2026
354.05
354.75
344.35
349.00
349.00
7,127,278
Sep 25, 2026
360.60
362.90
357.05
358.70
358.70
1,869,148
Sep 24, 2026
355.95
361.65
354.40
358.40
358.40
3,247,810
Sep 23, 2026
352.50
363.95
352.50
363.45
363.45
6,249,209
Sep 22, 2026
352.95
353.20
348.10
352.20
352.20
2,687,468
Sep 21, 2026
355.30
357.40
351.55
352.50
352.50
2,961,381
Sep 18, 2026
359.80
363.20
350.50
350.50
350.50
5,809,441
Sep 17, 2026
356.00
360.75
354.20
355.70
355.70
3,033,265
Sep 16, 2026
352.00
357.75
350.10
356.00
356.00
3,670,150
Sep 15, 2026
359.60
360.35
350.25
350.55
350.55
3,640,356
Sep 11, 2026
365.00
365.00
352.35
361.00
361.00
6,560,514
Sep 10, 2026
382.00
383.00
371.05
373.35
373.35
3,376,100
Sep 9, 2026
372.00
386.00
371.65
377.60
377.60
9,139,475
Sep 8, 2026
370.70
378.30
367.80
371.05
371.05
5,469,151
Sep 7, 2026
376.05
377.50
365.90
365.90
365.90
3,280,288
Sep 4, 2026
376.00
378.95
372.75
374.10
374.10
5,517,970
Sep 3, 2026
374.00
378.50
370.55
374.00
374.00
3,760,490
Sep 2, 2026
371.65
373.50
367.50
370.00
370.00
4,447,742
Sep 1, 2026
383.00
383.75
368.60
372.00
372.00
6,155,527
Aug 31, 2026
390.00
392.00
377.15
381.50
381.50
11,959,002
Aug 28, 2026
392.65
394.95
389.30
394.95
394.95
1,868,958
Aug 27, 2026
399.30
403.35
388.00
389.30
389.30
2,903,197
Aug 26, 2026
397.70
400.45
393.00
399.30
399.30
3,087,665
Aug 25, 2026
402.00
402.00
392.05
397.80
397.80
3,855,735
Aug 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
398.45
405.00
397.50
403.30
403.30
7,285,035
Aug 21, 2026
388.00
397.50
384.60
394.45
393.45
6,393,431
Aug 20, 2026
392.00
395.75
385.10
385.60
384.62
5,349,753
Aug 19, 2026
382.00
386.55
379.00
386.55
385.57
3,939,022
Aug 18, 2026
386.80
390.85
385.80
388.00
387.02
2,824,411
Aug 17, 2026
377.90
391.50
376.50
387.55
386.57
9,724,992
Aug 14, 2026
378.60
384.95
375.00
376.00
375.05
14,954,594
Aug 13, 2026
410.50
413.65
400.00
400.50
399.48
9,738,984
Aug 12, 2026
398.50
422.20
398.50
420.00
418.94
34,388,331
Aug 11, 2026
387.15
393.70
384.50
388.00
387.02
8,155,315
Aug 10, 2026
381.70
387.70
381.10
382.70
381.73
5,292,453
Aug 7, 2026
382.50
382.85
377.15
381.00
380.03
4,423,953
Aug 6, 2026
385.00
385.05
376.50
381.00
380.03
6,636,333
Aug 5, 2026
381.00
383.90
375.15
381.00
380.03
8,940,938
Aug 4, 2026
373.00
382.45
367.15
377.00
376.04
15,775,994
Aug 3, 2026
357.95
369.00
353.50
369.00
368.06
12,541,474
Jul 31, 2026
352.00
355.75
347.65
350.05
349.16
7,186,013
Jul 30, 2026
345.50
349.65
342.60
347.65
346.77
6,318,472
Jul 29, 2026
335.00
346.10
332.00
344.70
343.83
5,431,501
Jul 28, 2026
339.40
340.20
333.00
334.55
333.70
3,721,274
Jul 27, 2026
345.10
346.05
338.35
339.35
338.49
3,868,006
Jul 24, 2026
341.80
344.90
339.65
343.90
343.03
2,253,982
Jul 23, 2026
346.00
351.00
343.65
346.00
345.12
5,175,178
Jul 22, 2026
344.20
347.75
339.95
342.40
341.53
3,803,051
Jul 21, 2026
344.00
346.30
341.25
342.90
342.03
4,465,145
Jul 20, 2026
340.60
349.60
340.55
342.90
342.03
6,171,072
Jul 17, 2026
353.00
353.75
338.05
339.90
339.04
11,229,123
Jul 16, 2026
363.00
364.55
353.60
354.45
353.55
6,648,003
Jul 15, 2026
366.70
368.50
359.80
361.50
360.58
7,471,482
Jul 14, 2026
357.30
366.90
357.20
364.90
363.97
11,143,777
Jul 13, 2026
354.80
357.35
351.00
355.20
354.30
5,088,219
Jul 10, 2026
355.00
363.85
354.10
354.85
353.95
9,456,829
Jul 9, 2026
350.10
351.80
341.90
349.50
348.61
8,664,918
Jul 8, 2026
340.20
354.60
339.75
349.75
348.86
10,719,028
Jul 7, 2026
350.00
350.40
341.10
342.55
341.68
4,907,893
Jul 6, 2026
348.95
353.00
345.60
351.05
350.16
7,761,158
Jul 3, 2026
340.00
349.20
338.90
347.60
346.72
12,212,575
Jul 2, 2026
335.50
340.50
331.50
332.25
331.41
7,562,698
Jul 1, 2026
337.95
341.50
333.15
334.65
333.80
6,344,750
Jun 30, 2026
342.00
342.55
333.55
339.60
338.74
12,185,447
Jun 29, 2026
334.05
350.65
334.05
347.40
346.52
37,724,734
Jun 25, 2026
340.00
342.20
331.40
332.15
331.31
27,955,221
Jun 24, 2026
353.00
356.20
347.50
348.55
347.67
14,258,769
Jun 23, 2026
372.00
372.05
350.35
355.40
354.50
19,479,266
Jun 22, 2026
379.00
379.70
374.05
377.95
376.99
7,283,264
Jun 19, 2026
365.90
376.75
362.40
376.00
375.05
8,824,485
Jun 18, 2026
370.00
371.60
364.00
367.75
366.82
7,593,089
Jun 17, 2026
367.40
372.00
360.00
370.00
369.06
14,263,211
Jun 16, 2026
370.00
370.00
357.80
366.65
365.72
19,009,227
Jun 15, 2026
381.70
387.60
377.45
382.35
381.38
9,226,727
Jun 12, 2026
380.00
384.70
375.20
376.85
375.89
7,674,222
Jun 11, 2026
369.00
382.75
368.10
370.60
369.66
7,008,922
Jun 10, 2026
383.10
383.90
372.10
376.15
375.20
10,055,912
Jun 9, 2026
378.45
385.30
370.20
383.90
382.93
12,056,098
Jun 8, 2026
385.50
389.80
375.15
378.20
377.24
8,633,380
Jun 5, 2026
412.50
412.50
391.50
395.70
394.70
14,357,059
Jun 4, 2026
434.00
436.85
412.55
414.00
412.95
13,706,598
Jun 3, 2026
437.20
441.95
431.30
436.90
435.79
7,827,914
Jun 2, 2026
436.00
444.50
431.40
434.40
433.30
10,368,957
Jun 1, 2026
425.45
436.75
421.40
434.20
433.10
9,695,414
May 29, 2026
438.20
441.50
416.80
424.45
423.37
107,733,950
May 27, 2026
421.20
437.75
420.25
433.05
431.95
15,519,448
May 26, 2026
406.25
417.90
405.10
416.20
415.14
7,524,355
May 25, 2026
412.00
413.30
400.25
403.00
401.98
6,636,144
May 22, 2026
407.00
409.75
403.25
409.25
408.21
4,550,854
May 21, 2026
407.00
410.95
404.35
406.40
405.37
5,309,235
May 20, 2026
399.30
403.40
393.20
402.40
401.38
7,425,703
May 19, 2026
402.00
403.50
391.45
398.95
397.94
7,293,845
May 18, 2026
400.00
403.95
395.10
400.45
399.43
6,239,458
May 15, 2026
416.45
416.50
401.00
403.60
402.58
8,511,752
May 14, 2026
414.60
420.70
410.70
416.45
415.39
8,909,084
May 13, 2026
398.00
411.25
397.00
408.25
407.22
11,456,661
May 12, 2026
395.00
403.20
392.30
394.05
393.05
6,771,421
May 11, 2026
401.75
402.50
391.70
393.05
392.05
6,172,326
May 8, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
403.20
403.90
396.15
401.95
400.93
5,777,370
May 7, 2026
409.80
412.05
402.65
403.50
400.48
6,473,906
May 6, 2026
418.00
420.95
405.00
406.55
403.51
8,363,596
May 5, 2026
409.80
418.60
406.20
413.60
410.51
7,788,814
May 4, 2026
399.00
412.00
388.60
407.80
404.75
14,684,723
Apr 30, 2026
431.00
432.45
394.25
399.30
396.31
17,624,227
Apr 29, 2026
440.00
441.75
430.00
433.30
430.06
7,885,901
Apr 28, 2026
438.00
444.20
436.05
441.50
438.20
8,617,924
Apr 27, 2026
442.95
445.15
439.40
441.00
437.70
5,256,456
Apr 24, 2026
436.05
439.95
428.20
437.05
433.78
11,786,646
Apr 23, 2026
435.00
443.15
432.35
439.25
435.96
8,807,600
Apr 22, 2026
421.75
437.35
418.55
435.95
432.69
12,617,478
Apr 21, 2026
426.45
430.20
422.45
422.95
419.79
6,184,964
Apr 20, 2026
433.00
433.00
423.80
426.65
423.46
8,191,733
Apr 17, 2026
432.00
440.00
422.55
438.75
435.47
8,471,986
Apr 16, 2026
429.25
437.00
426.00
432.70
429.46
13,525,794
Apr 15, 2026
425.15
430.00
419.60
423.90
420.73
11,012,606
Apr 13, 2026
412.05
421.70
408.55
418.05
414.92
13,025,046
Apr 10, 2026
414.50
418.50
405.20
417.00
413.88
11,970,802
Apr 9, 2026
400.20
413.50
398.30
412.35
409.27
14,640,678
Apr 8, 2026
415.00
417.35
397.00
400.15
397.16
21,398,906
Apr 7, 2026
408.00
417.35
407.50
411.75
408.67
12,271,888
Apr 6, 2026
401.90
415.80
401.90
407.85
404.80
13,020,935
Apr 2, 2026
395.95
403.40
385.20
401.80
398.79
9,890,441
Apr 1, 2026
396.45
406.50
392.30
399.45
396.46
17,296,757
Mar 30, 2026
380.00
394.60
376.05
386.10
383.21
31,797,909
Mar 27, 2026
364.50
375.00
362.00
371.00
368.23
15,922,058
Mar 25, 2026
359.70
369.85
358.45
367.30
364.55
8,500,335
Mar 24, 2026
358.55
359.75
350.65
354.65
352.00
9,633,884
Mar 23, 2026
357.50
361.20
347.00
349.75
347.13
14,168,007
Mar 20, 2026
369.05
382.65
360.55
368.50
365.74
34,262,576
Mar 19, 2026
377.00
389.65
374.25
377.00
374.18
10,470,359
Mar 18, 2026
392.00
395.35
384.45
387.65
384.75
10,667,689
Mar 17, 2026
376.00
396.80
371.05
395.15
392.19
19,748,708
Mar 16, 2026
384.25
390.30
369.60
372.25
369.47
17,935,359
Mar 13, 2026
408.65
411.70
381.25
387.35
384.45
28,466,667
Mar 12, 2026
403.50
410.20
385.95
409.15
406.09
20,128,518
Mar 11, 2026
392.00
403.35
390.65
397.75
394.78
16,596,283
Mar 10, 2026
390.00
393.65
380.65
388.75
385.84
13,040,542
Mar 9, 2026
396.00
402.45
384.00
388.10
385.20
18,671,228
Mar 6, 2026
392.00
402.00
386.75
396.15
393.19
15,765,117
Mar 5, 2026
377.00
404.30
376.50
395.95
392.99
45,535,889
Mar 4, 2026
365.00
377.30
357.90
373.50
370.71
26,380,460
Mar 2, 2026
341.85
363.80
341.00
362.85
360.14
8,626,089
Feb 27, 2026
357.25
362.15
353.20
354.60
351.95
9,832,443
Feb 26, 2026
363.60
363.95
357.75
361.30
358.60
6,425,639
Feb 25, 2026
347.00
361.00
346.60
359.80
357.11
14,931,791
Feb 24, 2026
339.40
345.00
334.35
343.00
340.43
6,380,571
Feb 23, 2026
345.00
346.80
336.20
338.95
336.41
4,888,956
Feb 20, 2026
338.00
342.50
337.75
341.20
338.65
5,837,972
Feb 19, 2026
348.00
351.45
338.80
340.10
337.56
6,492,452
Feb 18, 2026
340.50
344.90
339.10
344.05
341.48
4,668,713
Feb 17, 2026
344.50
345.50
335.20
340.85
338.30
7,660,056
Feb 16, 2026
346.00
349.10
341.50
348.40
345.79
9,841,101
Feb 13, 2026
360.00
361.25
348.35
349.30
346.69
10,586,115
Feb 12, 2026
367.50
374.45
366.50
369.70
366.93
7,845,057
Feb 11, 2026
368.10
371.70
365.80
367.70
364.95
9,020,339
Feb 10, 2026
369.00
370.35
363.55
368.65
365.89
8,272,261
Feb 9, 2026
358.25
368.90
358.25
365.20
362.47
8,166,050
Feb 6, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
356.00
357.50
349.55
354.65
352.00
12,608,116
Feb 5, 2026
360.00
365.60
352.25
363.85
356.66
12,183,411
Feb 4, 2026
371.95
378.50
370.75
374.90
367.49
9,413,750
Feb 3, 2026
389.90
391.95
361.05
370.85
363.52
27,221,983
Feb 2, 2026
347.10
371.80
342.00
369.70
362.40
31,185,668
Jan 30, 2026
413.90
413.90
380.15
385.45
377.84
40,709,006
Jan 29, 2026
411.90
431.50
411.55
428.85
420.38
39,396,481
Jan 28, 2026
388.30
407.90
383.95
406.15
398.13
22,117,381
Jan 27, 2026
375.55
385.90
373.80
384.60
377.00
15,593,346
Jan 23, 2026
366.85
382.65
365.40
370.65
363.33
22,954,119
Jan 22, 2026
363.00
368.00
356.80
364.60
357.40
12,526,200
Jan 21, 2026
354.05
363.00
353.15
361.50
354.36
12,016,882
Jan 20, 2026
367.50
370.80
357.20
358.95
351.86
13,324,472
Jan 19, 2026
363.00
369.25
360.10
368.65
361.37
12,485,722
Jan 16, 2026
366.25
369.80
360.40
361.60
354.46
17,073,322
Jan 15, 2026
373.55
373.55
373.55
373.55
366.17
-
Jan 14, 2026
359.00
374.30
356.30
373.55
366.17
27,306,024
Jan 13, 2026
353.00
359.80
351.15
357.40
350.34
17,824,247
Jan 12, 2026
352.00
356.40
344.30
350.05
343.13
23,846,101
Jan 9, 2026
330.85
349.40
328.85
348.05
341.17
28,744,580
Jan 8, 2026
348.00
348.00
331.75
333.50
326.91
27,665,985
Jan 7, 2026
350.80
357.60
347.10
352.60
345.63
31,378,469
Jan 6, 2026
333.40
351.70
333.00
346.70
339.85
41,794,775
Jan 5, 2026
332.00
334.80
327.75
330.80
324.27
12,952,006
Jan 2, 2026
316.20
331.40
315.70
330.30
323.78
21,272,570
Jan 1, 2026
315.50
317.25
312.10
314.60
308.39
6,888,014
Dec 31, 2025
318.05
319.85
313.45
314.30
308.09
11,874,119
Dec 30, 2025
298.00
318.85
298.00
316.60
310.35
24,881,884
Dec 29, 2025
310.00
314.00
299.55
300.90
294.96
18,589,007
Dec 26, 2025
298.00
309.20
296.50
306.85
300.79
12,990,101
Dec 24, 2025
292.00
298.60
290.35
295.30
289.47
12,921,219
Dec 23, 2025
291.05
294.60
289.50
290.15
284.42
10,822,237
Dec 22, 2025
281.00
292.75
280.50
290.30
284.57
18,744,818
Dec 19, 2025
279.50
281.45
276.70
278.50
273.00
5,757,096
Dec 18, 2025
279.45
282.65
275.15
279.25
273.73
8,501,384
Dec 17, 2025
278.00
281.50
277.15
279.45
273.93
8,846,891
Dec 16, 2025
277.30
277.95
273.70
276.85
271.38
7,580,301
Dec 15, 2025
277.70
280.00
276.20
278.70
273.19
8,117,336
Dec 12, 2025
266.75
279.75
266.35
278.15
272.66
21,981,929
Dec 11, 2025
265.00
268.25
262.75
264.30
259.08
7,507,279
Dec 10, 2025
265.00
268.10
261.40
263.00
257.80
6,798,335
Dec 9, 2025
266.55
267.00
259.30
265.65
260.40
6,100,471
Dec 8, 2025
273.90
276.20
266.60
268.35
263.05
7,786,865
Dec 5, 2025
269.25
274.50
266.65
273.15
267.75
10,796,032
Dec 4, 2025
268.00
270.25
267.25
269.25
263.93
10,377,125
Dec 3, 2025
265.80
268.00
261.85
266.50
261.24
10,320,888
Dec 2, 2025
266.00
268.25
264.15
265.15
259.91
10,847,037
Dec 1, 2025
264.10
267.50
262.50
263.80
258.59
12,442,220
Nov 28, 2025
262.65
264.65
259.57
259.98
254.84
7,387,530
Nov 27, 2025
259.60
265.51
259.60
261.33
256.17
9,372,072
Nov 26, 2025
255.50
259.43
255.11
258.18
253.08
8,640,403
Nov 25, 2025
252.00
255.75
251.40
253.97
248.95
7,543,168
Nov 24, 2025
250.66
254.15
249.40
251.06
246.10
9,372,498
Nov 21, 2025
255.98
256.57
249.78
250.68
245.73
6,895,899
Nov 20, 2025
258.50
262.15
256.46
257.62
252.53
10,392,121
Nov 19, 2025
257.00
260.10
254.70
256.60
251.53
8,673,115
Nov 18, 2025
259.00
259.00
254.96
257.30
252.22
10,067,138
Nov 17, 2025
262.50
264.30
259.06
260.76
255.61
7,951,795
Nov 14, 2025
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
263.20
267.68
260.18
262.57
257.38
10,276,305
Nov 13, 2025
267.00
271.89
266.11
268.67
259.44
13,490,312
Nov 12, 2025
265.50
269.25
264.20
266.95
257.78
17,311,954
Nov 11, 2025
258.00
266.40
256.26
265.66
256.53
36,187,656
Nov 10, 2025
241.15
259.64
241.15
257.36
248.52
72,663,239
Nov 7, 2025
228.00
238.10
228.00
234.73
226.67
12,249,764
Nov 6, 2025
233.27
233.30
228.03
230.59
222.67
6,052,538
Nov 4, 2025
238.00
238.14
231.75
233.27
225.26
6,566,393
Nov 3, 2025
237.00
240.10
236.28
238.66
230.46
9,491,472
