Price Data Selection & Download
NALCO Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5754 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see NALCO stock price NSE.
Share Price All Time High
₹445.15
April 27, 2026
NSE Exchange
Share Price All Time Low
₹17.13
April 01, 2003
NSE Exchange
Highest Volume Trading Day
196,156,470
June 28, 2021 • ₹78.38
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
NATIONALUM daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹407.00 | ₹409.75 | ₹403.25 | ₹409.25 | 4,550,854 |
| 2026-05-21 | ₹407.00 | ₹410.95 | ₹404.35 | ₹406.40 | 5,309,235 |
| 2026-05-20 | ₹399.30 | ₹403.40 | ₹393.20 | ₹402.40 | 7,425,703 |
| 2026-05-19 | ₹402.00 | ₹403.50 | ₹391.45 | ₹398.95 | 7,293,845 |
| 2026-05-18 | ₹400.00 | ₹403.95 | ₹395.10 | ₹400.45 | 6,239,458 |
| 2026-05-15 | ₹416.45 | ₹416.50 | ₹401.00 | ₹403.60 | 8,511,752 |
| 2026-05-14 | ₹414.60 | ₹420.70 | ₹410.70 | ₹416.45 | 8,909,084 |
| 2026-05-13 | ₹398.00 | ₹411.25 | ₹397.00 | ₹408.25 | 11,456,661 |
| 2026-05-12 | ₹395.00 | ₹403.20 | ₹392.30 | ₹394.05 | 6,771,421 |
| 2026-05-11 | ₹401.75 | ₹402.50 | ₹391.70 | ₹393.05 | 6,172,326 |
| 2026-05-08 | ₹403.20 | ₹403.90 | ₹396.15 | ₹401.95 | 5,777,370 |
| 2026-05-07 | ₹409.80 | ₹412.05 | ₹402.65 | ₹403.50 | 6,473,906 |
| 2026-05-06 | ₹418.00 | ₹420.95 | ₹405.00 | ₹406.55 | 8,363,596 |
| 2026-05-05 | ₹409.80 | ₹418.60 | ₹406.20 | ₹413.60 | 7,788,814 |
| 2026-05-04 | ₹399.00 | ₹412.00 | ₹388.60 | ₹407.80 | 14,684,723 |
| 2026-04-30 | ₹431.00 | ₹432.45 | ₹394.25 | ₹399.30 | 17,624,227 |
| 2026-04-29 | ₹440.00 | ₹441.75 | ₹430.00 | ₹433.30 | 7,885,901 |
| 2026-04-28 | ₹438.00 | ₹444.20 | ₹436.05 | ₹441.50 | 8,617,924 |
| 2026-04-27 | ₹442.95 | ₹445.15 | ₹439.40 | ₹441.00 | 5,256,456 |
| 2026-04-24 | ₹436.05 | ₹439.95 | ₹428.20 | ₹437.05 | 11,786,646 |
| 2026-04-23 | ₹435.00 | ₹443.15 | ₹432.35 | ₹439.25 | 8,807,600 |
| 2026-04-22 | ₹421.75 | ₹437.35 | ₹418.55 | ₹435.95 | 12,617,478 |
| 2026-04-21 | ₹426.45 | ₹430.20 | ₹422.45 | ₹422.95 | 6,184,964 |
| 2026-04-20 | ₹433.00 | ₹433.00 | ₹423.80 | ₹426.65 | 8,191,733 |
| 2026-04-17 | ₹432.00 | ₹440.00 | ₹422.55 | ₹438.75 | 8,471,986 |
| 2026-04-16 | ₹429.25 | ₹437.00 | ₹426.00 | ₹432.70 | 13,525,794 |
| 2026-04-15 | ₹425.15 | ₹430.00 | ₹419.60 | ₹423.90 | 11,012,606 |
| 2026-04-13 | ₹412.05 | ₹421.70 | ₹408.55 | ₹418.05 | 13,025,046 |
| 2026-04-10 | ₹414.50 | ₹418.50 | ₹405.20 | ₹417.00 | 11,970,802 |
| 2026-04-09 | ₹400.20 | ₹413.50 | ₹398.30 | ₹412.35 | 14,640,678 |
| 2026-04-08 | ₹415.00 | ₹417.35 | ₹397.00 | ₹400.15 | 21,398,906 |
| 2026-04-07 | ₹408.00 | ₹417.35 | ₹407.50 | ₹411.75 | 12,271,888 |
| 2026-04-06 | ₹401.90 | ₹415.80 | ₹401.90 | ₹407.85 | 13,020,935 |
| 2026-04-02 | ₹395.95 | ₹403.40 | ₹385.20 | ₹401.80 | 9,890,441 |
| 2026-04-01 | ₹396.45 | ₹406.50 | ₹392.30 | ₹399.45 | 17,296,757 |
| 2026-03-30 | ₹380.00 | ₹394.60 | ₹376.05 | ₹386.10 | 31,797,909 |
| 2026-03-27 | ₹364.50 | ₹375.00 | ₹362.00 | ₹371.00 | 15,922,058 |
| 2026-03-25 | ₹359.70 | ₹369.85 | ₹358.45 | ₹367.30 | 8,500,335 |
| 2026-03-24 | ₹358.55 | ₹359.75 | ₹350.65 | ₹354.65 | 9,633,884 |
| 2026-03-23 | ₹357.50 | ₹361.20 | ₹347.00 | ₹349.75 | 14,168,007 |
| 2026-03-20 | ₹369.05 | ₹382.65 | ₹360.55 | ₹368.50 | 34,262,576 |
| 2026-03-19 | ₹377.00 | ₹389.65 | ₹374.25 | ₹377.00 | 10,470,359 |
| 2026-03-18 | ₹392.00 | ₹395.35 | ₹384.45 | ₹387.65 | 10,667,689 |
| 2026-03-17 | ₹376.00 | ₹396.80 | ₹371.05 | ₹395.15 | 19,748,708 |
| 2026-03-16 | ₹384.25 | ₹390.30 | ₹369.60 | ₹372.25 | 17,935,359 |
| 2026-03-13 | ₹408.65 | ₹411.70 | ₹381.25 | ₹387.35 | 28,466,667 |
| 2026-03-12 | ₹403.50 | ₹410.20 | ₹385.95 | ₹409.15 | 20,128,518 |
| 2026-03-11 | ₹392.00 | ₹403.35 | ₹390.65 | ₹397.75 | 16,596,283 |
| 2026-03-10 | ₹390.00 | ₹393.65 | ₹380.65 | ₹388.75 | 13,040,542 |
| 2026-03-09 | ₹396.00 | ₹402.45 | ₹384.00 | ₹388.10 | 18,671,228 |
| 2026-03-06 | ₹392.00 | ₹402.00 | ₹386.75 | ₹396.15 | 15,765,117 |
| 2026-03-05 | ₹377.00 | ₹404.30 | ₹376.50 | ₹395.95 | 45,535,889 |
| 2026-03-04 | ₹365.00 | ₹377.30 | ₹357.90 | ₹373.50 | 26,380,460 |
| 2026-03-02 | ₹341.85 | ₹363.80 | ₹341.00 | ₹362.85 | 8,626,089 |
| 2026-02-27 | ₹357.25 | ₹362.15 | ₹353.20 | ₹354.60 | 9,832,443 |
| 2026-02-26 | ₹363.60 | ₹363.95 | ₹357.75 | ₹361.30 | 6,425,639 |
| 2026-02-25 | ₹347.00 | ₹361.00 | ₹346.60 | ₹359.80 | 14,931,791 |
| 2026-02-24 | ₹339.40 | ₹345.00 | ₹334.35 | ₹343.00 | 6,380,571 |
| 2026-02-23 | ₹345.00 | ₹346.80 | ₹336.20 | ₹338.95 | 4,888,956 |
| 2026-02-20 | ₹338.00 | ₹342.50 | ₹337.75 | ₹341.20 | 5,837,972 |
| 2026-02-19 | ₹348.00 | ₹351.45 | ₹338.80 | ₹340.10 | 6,492,452 |
| 2026-02-18 | ₹340.50 | ₹344.90 | ₹339.10 | ₹344.05 | 4,668,713 |
| 2026-02-17 | ₹344.50 | ₹345.50 | ₹335.20 | ₹340.85 | 7,660,056 |
| 2026-02-16 | ₹346.00 | ₹349.10 | ₹341.50 | ₹348.40 | 9,841,101 |
| 2026-02-13 | ₹360.00 | ₹361.25 | ₹348.35 | ₹349.30 | 10,586,115 |
| 2026-02-12 | ₹367.50 | ₹374.45 | ₹366.50 | ₹369.70 | 7,845,057 |
| 2026-02-11 | ₹368.10 | ₹371.70 | ₹365.80 | ₹367.70 | 9,020,339 |
| 2026-02-10 | ₹369.00 | ₹370.35 | ₹363.55 | ₹368.65 | 8,272,261 |
| 2026-02-09 | ₹358.25 | ₹368.90 | ₹358.25 | ₹365.20 | 8,166,050 |
| 2026-02-06 | ₹356.00 | ₹357.50 | ₹349.55 | ₹354.65 | 12,608,116 |
| 2026-02-05 | ₹360.00 | ₹365.60 | ₹352.25 | ₹363.85 | 12,183,411 |
| 2026-02-04 | ₹371.95 | ₹378.50 | ₹370.75 | ₹374.90 | 9,413,750 |
| 2026-02-03 | ₹389.90 | ₹391.95 | ₹361.05 | ₹370.85 | 27,221,983 |
| 2026-02-02 | ₹347.10 | ₹371.80 | ₹342.00 | ₹369.70 | 31,185,668 |
| 2026-02-01 | ₹353.00 | ₹364.45 | ₹329.40 | ₹354.20 | 38,640,299 |
| 2026-01-30 | ₹413.90 | ₹413.90 | ₹380.15 | ₹385.45 | 40,709,006 |
| 2026-01-29 | ₹411.90 | ₹431.50 | ₹411.55 | ₹428.85 | 39,396,481 |
| 2026-01-28 | ₹388.30 | ₹407.90 | ₹383.95 | ₹406.15 | 22,117,381 |
| 2026-01-27 | ₹375.55 | ₹385.90 | ₹373.80 | ₹384.60 | 15,593,346 |
| 2026-01-23 | ₹366.85 | ₹382.65 | ₹365.40 | ₹370.65 | 22,954,119 |
| 2026-01-22 | ₹363.00 | ₹368.00 | ₹356.80 | ₹364.60 | 12,526,200 |
| 2026-01-21 | ₹354.05 | ₹363.00 | ₹353.15 | ₹361.50 | 12,016,882 |
| 2026-01-20 | ₹367.50 | ₹370.80 | ₹357.20 | ₹358.95 | 13,324,472 |
| 2026-01-19 | ₹363.00 | ₹369.25 | ₹360.10 | ₹368.65 | 12,485,722 |
| 2026-01-16 | ₹366.25 | ₹369.80 | ₹360.40 | ₹361.60 | 17,073,322 |
| 2026-01-14 | ₹359.00 | ₹374.30 | ₹356.30 | ₹373.55 | 27,306,024 |
| 2026-01-13 | ₹353.00 | ₹359.80 | ₹351.15 | ₹357.40 | 17,824,247 |
| 2026-01-12 | ₹352.00 | ₹356.40 | ₹344.30 | ₹350.05 | 23,846,101 |
| 2026-01-09 | ₹330.85 | ₹349.40 | ₹328.85 | ₹348.05 | 28,744,580 |
| 2026-01-08 | ₹348.00 | ₹348.00 | ₹331.75 | ₹333.50 | 27,665,985 |
| 2026-01-07 | ₹350.80 | ₹357.60 | ₹347.10 | ₹352.60 | 31,378,469 |
| 2026-01-06 | ₹333.40 | ₹351.70 | ₹333.00 | ₹346.70 | 41,794,775 |
| 2026-01-05 | ₹332.00 | ₹334.80 | ₹327.75 | ₹330.80 | 12,952,006 |
| 2026-01-02 | ₹316.20 | ₹331.40 | ₹315.70 | ₹330.30 | 21,272,570 |
| 2026-01-01 | ₹315.50 | ₹317.25 | ₹312.10 | ₹314.60 | 6,888,014 |
NALCO Share Price Performance Analysis (Jan 2003 - May 2026)
NATIONALUM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+30.09%
₹314.60 → ₹409.25
Year to Date
Price Volatility
7.91%
Low Volatility
Year to Date
Average Daily Volume
14,900,186
Year to Date Average
NSE Exchange
NALCO Share Price History – Frequently Asked Questions
Common questions about NATIONALUM historical data and records. Examine NALCO quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of NALCO (NATIONALUM)?
The all-time high share price of NALCO was ₹445.15 recorded on April 27, 2026 on the NSE exchange.
What is the all-time low share price of NALCO (NATIONALUM)?
The all-time low share price of NALCO was ₹17.13 recorded on April 01, 2003 on the NSE exchange.
How can I download NATIONALUM historical share price data?
You can download NALCO historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NATIONALUM shares?
The highest trading volume day for NALCO was 196,156,470 shares traded on June 28, 2021 on the NSE exchange, with share price at ₹78.38.