UK markets open in 1 hour 40 minutes
NIKKEI 225
38,642.51 +9.49 (+0.02%) HANG SENG
17,996.31 -339.01 (-1.85%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.30 +7.30 (+0.31%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,948.59 -598.55 (-1.16%)
National Aluminium Company Limited (NATIONALUM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 10:35AM IST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 192.05 | 196.85 | 191.10 | 195.10 | 195.10 | 486,407 |
| 20 Jun 2024 | 185.00 | 192.70 | 183.40 | 191.25 | 191.25 | 1,326,845 |
| 19 Jun 2024 | 188.95 | 189.40 | 183.50 | 184.90 | 184.90 | 853,328 |
| 18 Jun 2024 | 192.75 | 192.75 | 187.50 | 188.25 | 188.25 | 557,938 |
| 14 Jun 2024 | 189.45 | 195.10 | 188.70 | 191.90 | 191.90 | 1,160,841 |
| 13 Jun 2024 | 185.85 | 187.45 | 184.00 | 186.50 | 186.50 | 360,418 |
| 12 Jun 2024 | 183.50 | 187.60 | 183.25 | 184.90 | 184.90 | 805,630 |
| 11 Jun 2024 | 183.80 | 187.10 | 181.60 | 183.20 | 183.20 | 550,464 |
| 10 Jun 2024 | 185.85 | 185.85 | 182.15 | 183.40 | 183.40 | 406,380 |
| 07 Jun 2024 | 180.60 | 185.70 | 177.75 | 185.25 | 185.25 | 674,401 |
| 06 Jun 2024 | 178.30 | 184.95 | 176.40 | 180.50 | 180.50 | 1,134,644 |
| 05 Jun 2024 | 165.75 | 177.35 | 153.45 | 176.05 | 176.05 | 3,294,166 |
| 04 Jun 2024 | 194.05 | 194.60 | 147.85 | 158.85 | 158.85 | 3,481,163 |
| 03 Jun 2024 | 199.10 | 201.80 | 194.85 | 196.15 | 196.15 | 787,066 |
| 31 May 2024 | 191.00 | 193.65 | 186.90 | 191.55 | 191.55 | 1,075,259 |
| 30 May 2024 | 194.85 | 195.70 | 188.70 | 189.65 | 189.65 | 1,301,528 |
| 29 May 2024 | 192.00 | 200.20 | 190.60 | 194.75 | 194.75 | 1,330,883 |
| 28 May 2024 | 200.45 | 206.30 | 189.55 | 191.35 | 191.35 | 3,340,096 |
| 27 May 2024 | 194.70 | 196.10 | 190.45 | 194.25 | 194.25 | 926,081 |
| 24 May 2024 | 191.45 | 196.00 | 191.25 | 193.15 | 193.15 | 603,586 |
| 23 May 2024 | 195.25 | 195.50 | 190.20 | 191.10 | 191.10 | 1,105,203 |
| 22 May 2024 | 202.25 | 202.25 | 192.95 | 197.50 | 197.50 | 881,879 |
| 21 May 2024 | 200.65 | 204.10 | 196.85 | 198.80 | 198.80 | 1,577,151 |
| 17 May 2024 | 190.15 | 196.05 | 189.95 | 194.70 | 194.70 | 830,966 |
| 16 May 2024 | 191.35 | 192.10 | 186.90 | 189.75 | 189.75 | 446,582 |
| 15 May 2024 | 190.95 | 193.65 | 188.25 | 189.45 | 189.45 | 696,781 |
| 14 May 2024 | 178.75 | 190.85 | 177.45 | 189.75 | 189.75 | 1,903,923 |
| 13 May 2024 | 173.40 | 177.50 | 168.70 | 176.95 | 176.95 | 550,067 |
| 10 May 2024 | 171.70 | 174.70 | 169.30 | 173.90 | 173.90 | 812,826 |
| 09 May 2024 | 179.95 | 180.60 | 170.10 | 170.75 | 170.75 | 1,090,182 |
| 08 May 2024 | 174.80 | 181.10 | 174.35 | 179.25 | 179.25 | 733,029 |
| 07 May 2024 | 183.00 | 183.45 | 174.30 | 176.60 | 176.60 | 1,110,346 |
| 06 May 2024 | 185.55 | 186.85 | 178.15 | 183.10 | 183.10 | 1,095,713 |
| 03 May 2024 | 187.50 | 188.40 | 182.30 | 185.10 | 185.10 | 891,091 |
| 02 May 2024 | 184.55 | 189.10 | 184.10 | 186.65 | 186.65 | 849,408 |
| 30 Apr 2024 | 189.35 | 190.15 | 184.80 | 185.30 | 185.30 | 468,834 |
| 29 Apr 2024 | 190.45 | 193.00 | 187.90 | 188.40 | 188.40 | 971,255 |
| 26 Apr 2024 | 190.20 | 192.05 | 187.10 | 188.90 | 188.90 | 1,418,346 |
| 25 Apr 2024 | 188.25 | 189.85 | 185.75 | 188.25 | 188.25 | 669,239 |
| 24 Apr 2024 | 183.15 | 190.05 | 182.50 | 187.90 | 187.90 | 795,041 |
| 23 Apr 2024 | 187.40 | 187.65 | 182.10 | 183.10 | 183.10 | 688,505 |
| 22 Apr 2024 | 188.05 | 191.40 | 184.75 | 185.30 | 185.30 | 1,196,269 |
| 19 Apr 2024 | 179.75 | 185.40 | 174.85 | 184.65 | 184.65 | 1,350,746 |
| 18 Apr 2024 | 185.05 | 187.55 | 180.20 | 181.35 | 181.35 | 652,747 |
| 16 Apr 2024 | 179.85 | 185.70 | 178.55 | 182.85 | 182.85 | 1,557,129 |
| 15 Apr 2024 | 177.00 | 185.35 | 175.00 | 181.90 | 181.90 | 5,819,973 |
| 12 Apr 2024 | 180.65 | 183.50 | 177.70 | 178.25 | 178.25 | 1,425,388 |
| 10 Apr 2024 | 185.10 | 188.70 | 181.80 | 182.70 | 182.70 | 2,090,840 |
| 09 Apr 2024 | 178.50 | 185.20 | 176.10 | 183.45 | 183.45 | 2,498,224 |
| 08 Apr 2024 | 177.65 | 179.90 | 174.70 | 178.05 | 178.05 | 1,049,621 |
| 05 Apr 2024 | 175.20 | 180.35 | 171.20 | 177.40 | 177.40 | 915,101 |
| 04 Apr 2024 | 178.05 | 180.25 | 174.40 | 175.30 | 175.30 | 1,191,821 |
| 03 Apr 2024 | 167.20 | 176.20 | 166.20 | 174.60 | 174.60 | 8,477,624 |
| 02 Apr 2024 | 162.95 | 166.75 | 158.40 | 166.15 | 166.15 | 1,040,493 |
| 01 Apr 2024 | 154.00 | 161.90 | 153.90 | 161.40 | 161.40 | 802,491 |
| 28 Mar 2024 | 152.60 | 154.60 | 151.60 | 152.45 | 152.45 | 827,144 |
| 27 Mar 2024 | 152.55 | 154.50 | 151.25 | 151.70 | 151.70 | 732,337 |
| 26 Mar 2024 | 148.25 | 152.55 | 148.20 | 151.90 | 151.90 | 858,422 |
| 22 Mar 2024 | 146.95 | 150.70 | 144.25 | 148.75 | 148.75 | 900,420 |
| 21 Mar 2024 | 140.10 | 147.15 | 140.10 | 145.70 | 145.70 | 1,156,161 |
| 20 Mar 2024 | 138.75 | 142.10 | 135.10 | 137.75 | 137.75 | 897,479 |
| 19 Mar 2024 | 139.80 | 142.35 | 136.05 | 137.05 | 137.05 | 977,449 |
| 18 Mar 2024 | 137.35 | 141.15 | 135.35 | 139.10 | 139.10 | 1,275,005 |
| 15 Mar 2024 | 141.50 | 143.75 | 131.50 | 136.45 | 136.45 | 2,300,263 |
| 14 Mar 2024 | 136.15 | 143.55 | 135.40 | 141.55 | 141.55 | 894,459 |
| 13 Mar 2024 | 151.70 | 152.95 | 130.50 | 136.10 | 136.10 | 1,640,717 |
| 12 Mar 2024 | 158.15 | 158.95 | 151.05 | 151.55 | 151.55 | 1,284,498 |
| 11 Mar 2024 | 163.30 | 163.90 | 157.40 | 158.70 | 158.70 | 417,862 |
| 07 Mar 2024 | 163.95 | 165.85 | 162.65 | 163.15 | 163.15 | 852,767 |
| 06 Mar 2024 | 165.80 | 165.90 | 157.85 | 162.90 | 162.90 | 1,172,763 |
| 05 Mar 2024 | 167.00 | 168.80 | 165.15 | 166.10 | 166.10 | 599,966 |
| 04 Mar 2024 | 166.50 | 170.35 | 162.30 | 166.70 | 166.70 | 2,639,853 |
| 01 Mar 2024 | 157.80 | 161.75 | 157.65 | 160.60 | 160.60 | 884,547 |
| 29 Feb 2024 | 152.20 | 157.00 | 151.40 | 155.80 | 155.80 | 1,572,811 |
| 28 Feb 2024 | 155.90 | 158.50 | 151.35 | 152.10 | 152.10 | 3,289,999 |
| 27 Feb 2024 | 155.20 | 158.70 | 154.50 | 155.45 | 155.45 | 804,646 |
| 26 Feb 2024 | 160.00 | 162.25 | 154.80 | 156.85 | 156.85 | 3,112,446 |
| 23 Feb 2024 | 162.10 | 162.80 | 158.40 | 158.95 | 158.95 | 3,613,082 |
| 23 Feb 2024 | 2 Dividend | |||||
| 22 Feb 2024 | 158.90 | 162.20 | 152.85 | 161.70 | 159.70 | 1,496,164 |
| 21 Feb 2024 | 161.70 | 165.25 | 155.75 | 157.20 | 155.26 | 1,242,276 |
| 20 Feb 2024 | 162.00 | 163.95 | 159.50 | 160.00 | 158.02 | 1,920,380 |
| 19 Feb 2024 | 164.30 | 165.30 | 159.55 | 159.85 | 157.87 | 7,816,786 |
| 16 Feb 2024 | 158.90 | 169.15 | 158.15 | 162.70 | 160.69 | 3,810,805 |
| 15 Feb 2024 | 159.20 | 160.30 | 153.45 | 157.20 | 155.26 | 2,507,269 |
| 14 Feb 2024 | 147.00 | 158.90 | 144.35 | 156.10 | 154.17 | 6,014,433 |
| 13 Feb 2024 | 141.90 | 144.50 | 137.40 | 142.00 | 140.24 | 2,419,185 |
| 12 Feb 2024 | 158.85 | 160.80 | 141.70 | 143.35 | 141.58 | 1,479,859 |
| 09 Feb 2024 | 161.80 | 161.80 | 147.30 | 157.30 | 155.35 | 1,646,087 |
| 08 Feb 2024 | 162.70 | 164.45 | 157.70 | 160.75 | 158.76 | 852,532 |
| 07 Feb 2024 | 165.60 | 165.60 | 158.50 | 160.65 | 158.66 | 1,496,122 |
| 06 Feb 2024 | 157.75 | 163.80 | 154.30 | 162.60 | 160.59 | 1,611,527 |
| 05 Feb 2024 | 154.80 | 161.05 | 152.25 | 155.70 | 153.77 | 3,751,234 |
| 02 Feb 2024 | 149.30 | 156.85 | 146.60 | 153.00 | 151.11 | 3,907,780 |
| 01 Feb 2024 | 151.45 | 151.45 | 146.05 | 147.10 | 145.28 | 1,282,903 |
| 31 Jan 2024 | 147.45 | 150.00 | 146.20 | 148.80 | 146.96 | 2,143,971 |
| 30 Jan 2024 | 146.80 | 149.30 | 144.75 | 145.60 | 143.80 | 1,685,808 |
| 29 Jan 2024 | 144.20 | 148.30 | 141.50 | 145.30 | 143.50 | 3,788,706 |
| 25 Jan 2024 | 136.75 | 142.30 | 133.65 | 141.20 | 139.45 | 4,444,404 |
| 24 Jan 2024 | 128.00 | 137.70 | 127.50 | 135.85 | 134.17 | 1,988,258 |
| *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.