India markets open in 3 hours 34 minutes

National Aluminium Company Limited (NATIONALUM.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
58.05+2.15 (+3.85%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Apr-202156.5058.4556.0058.0558.052,92,42,117
13-Apr-202154.1556.1053.6055.9055.901,80,92,644
12-Apr-202157.8557.8552.7553.7053.702,73,58,620
09-Apr-202160.8561.4558.9059.4059.402,36,31,001
08-Apr-202159.3561.7559.3560.3560.353,83,85,798
07-Apr-202159.6560.7558.6559.1559.152,51,58,686
06-Apr-202158.4060.0057.6059.2559.253,36,56,817
05-Apr-202159.0059.4555.7057.8057.802,91,72,972
01-Apr-202154.8059.2054.5058.7558.754,11,65,892
31-Mar-202154.3055.3553.5554.0554.051,09,36,810
30-Mar-202154.5055.2553.9054.2054.201,23,84,676
26-Mar-202152.8554.2552.2553.7553.751,96,16,627
25-Mar-202153.0053.5050.7052.0052.002,90,49,449
24-Mar-202154.4054.4553.0553.3053.301,40,58,803
23-Mar-202154.5056.0054.0054.9554.952,77,85,690
22-Mar-202154.4555.4054.0554.4554.451,14,91,902
22-Mar-20212 Dividend
19-Mar-202156.4056.8053.4055.8053.805,30,64,530
18-Mar-202157.1057.9555.4556.8054.762,22,15,826
17-Mar-202159.2559.5056.0056.2554.231,41,00,937
16-Mar-202160.2060.3058.7059.2057.081,13,58,780
15-Mar-202159.1060.1057.6059.8057.662,24,79,883
12-Mar-202159.5560.2057.8058.6056.501,64,33,808
10-Mar-202158.9059.6557.3058.7056.602,57,16,787
09-Mar-202160.5060.9556.8057.8555.782,01,43,329
08-Mar-202158.4060.9558.2060.0057.852,68,36,220
05-Mar-202160.2060.9556.9057.7555.683,25,06,194
04-Mar-202160.8061.6059.7561.2059.012,12,15,806
03-Mar-202160.0064.0060.0062.1059.874,92,81,712
02-Mar-202160.0560.7558.6059.1557.032,06,23,334
01-Mar-202160.9061.1558.6559.8057.664,16,05,571
26-Feb-202155.6061.2555.5560.0057.858,44,30,088
25-Feb-202155.7557.7055.5057.2555.205,48,67,256
24-Feb-202155.5056.2554.0554.9052.931,40,37,303
23-Feb-202152.9555.6552.9555.2553.274,16,00,364
22-Feb-202151.7554.0051.6052.6050.713,36,57,236
19-Feb-202151.9553.3051.0051.7549.902,62,05,044
18-Feb-202151.3052.5051.0552.0550.182,51,19,073
17-Feb-202150.0051.1549.6550.5048.691,83,38,990
16-Feb-202148.4050.4048.4050.1548.352,25,31,335
15-Feb-202149.5049.7048.3548.6046.861,79,27,525
12-Feb-202150.8550.9548.3548.9047.152,25,91,168
11-Feb-202148.9051.1048.8550.7048.881,39,67,283
10-Feb-202148.7550.1048.6549.1547.391,91,54,211
09-Feb-202150.3550.7548.9049.1547.392,72,87,467
08-Feb-202150.7551.4050.2050.5548.741,37,21,690
05-Feb-202150.9552.1549.6050.2048.404,95,05,156
04-Feb-202150.8052.2550.5551.6549.802,93,13,727
03-Feb-202150.6051.4550.0550.9049.082,98,79,256
02-Feb-202149.7551.1049.3050.4548.643,42,85,287
01-Feb-202148.1049.4547.3049.3047.533,09,57,716
29-Jan-202147.6548.7046.9047.9046.183,76,15,316
28-Jan-202148.0048.5546.0547.0045.326,04,29,203
27-Jan-202145.9548.2045.3047.9046.184,91,02,495
25-Jan-202147.0047.4045.5046.1544.501,43,79,560
22-Jan-202148.5049.2046.3046.6044.933,73,41,859
21-Jan-202145.8048.9545.0547.8046.094,43,44,583
20-Jan-202145.0046.4044.9545.5543.921,32,15,552
19-Jan-202143.9045.2543.5544.9543.341,31,57,314
18-Jan-202145.2545.4543.1043.4541.891,96,00,552
15-Jan-202146.0046.9044.6045.3543.722,28,68,532
14-Jan-202146.7547.0545.5546.0044.351,55,85,634
13-Jan-202148.1048.3546.0546.7545.072,14,35,485
12-Jan-202146.8048.4046.1547.7045.992,55,28,228
11-Jan-202148.1548.6546.0046.7545.072,79,11,722
08-Jan-202148.7550.0047.6047.8546.134,07,19,826
07-Jan-202148.0048.8547.7548.1046.382,94,01,275
06-Jan-202146.3047.5545.7047.1045.412,89,77,403
05-Jan-202146.8547.5046.0046.2544.592,23,10,382
04-Jan-202145.0047.4545.0047.0545.364,12,66,200
01-Jan-202143.1044.8042.9044.3542.762,17,94,881
31-Dec-202041.7043.9041.3543.1041.562,94,81,968
30-Dec-202042.1542.4541.0041.5540.061,97,62,936
29-Dec-202042.9542.9541.5042.1040.591,29,06,627
28-Dec-202041.2542.8041.1042.5541.021,86,82,388
24-Dec-202041.4042.6040.6540.9039.431,71,38,511
23-Dec-202040.0041.3539.4041.0539.581,52,74,144
22-Dec-202039.5040.2037.3539.8038.372,45,56,242
21-Dec-202043.3543.7038.6039.2037.793,19,32,875
18-Dec-202043.3543.9542.1043.7042.132,05,12,034
17-Dec-202044.3545.0043.0543.3541.802,21,50,396
16-Dec-202043.2044.6043.0544.3542.762,91,14,062
15-Dec-202043.0043.2042.2042.9041.361,03,87,391
14-Dec-202042.9543.5042.4043.1041.561,24,23,554
11-Dec-202042.1043.8542.0042.7041.173,75,35,018
10-Dec-202041.9042.2040.5041.8040.301,59,08,864
09-Dec-202042.7043.2041.9042.1040.591,51,39,743
08-Dec-202043.7544.0041.4042.4040.882,23,03,921
07-Dec-202042.3044.4042.3043.1041.562,90,69,140
04-Dec-202042.2043.6541.3542.2540.743,28,24,268
03-Dec-202042.2042.6041.4042.0540.542,69,11,330
02-Dec-202040.0043.2040.0041.5040.015,79,77,356
01-Dec-202039.2540.0038.6539.7538.332,02,80,722
01-Dec-20200.5 Dividend
27-Nov-202038.2040.2037.6539.2037.316,00,14,452
26-Nov-202035.9538.1535.5037.7035.892,65,13,634
25-Nov-202036.5536.7535.4035.7534.031,11,76,514
24-Nov-202036.8036.8536.3036.4034.6558,19,412
23-Nov-202036.6037.1036.2036.5034.7473,02,667
20-Nov-202036.8037.4035.8036.5534.7989,71,242
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...