NALCO share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	NALCO		MCap (aprox) 69094.1 Crores	Symbol : NATIONALUM	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-13.4%	-4.3%	-9.8%		40.2%	99.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	376.15	-7.75	10.06m	-2.0%
09-06-26	Tue	383.9	5.7	12.06m	1.5%	Data Update : 7 PM
08-06-26	Mon	378.2	-17.5	8.63m	-4.4%	10-06-26 : 376.15
05-06-26	Fri	395.7	-18.3	14.36m	-4.4%
04-06-26	Thu	414	-22.9	13.71m	-5.2%	Compared to  :  01-06-26 434.2
03-06-26	Wed	436.9	2.5	7.83m	0.6%
02-06-26	Tue	434.4	0.2	10.37m	0.0%	7 Days %
01-06-26	Mon	434.2	9.75	9.7m	2.3%	-13.4%
29-05-26	Fri	424.45	-8.6	107.73m	-2.0%
27-05-26	Wed	433.05	16.85	15.52m	4.0%	Compared to  :  11-05-26 393.05
26-05-26	Tue	416.2	13.2	7.52m	3.3%
25-05-26	Mon	403	-6.25	6.64m	-1.5%	1 Month %
22-05-26	Fri	409.25	2.85	4.55m	0.7%	-4.3%
21-05-26	Thu	406.4	4	5.31m	1.0%	.
20-05-26	Wed	402.4	3.45	7.43m	0.9%	Compared to  :  10-04-26 417
19-05-26	Tue	398.95	-1.5	7.29m	-0.4%
18-05-26	Mon	400.45	-3.15	6.24m	-0.8%	2 Months %
15-05-26	Fri	403.6	-12.85	8.51m	-3.1%	-9.8%
14-05-26	Thu	416.45	8.2	8.91m	2.0%
13-05-26	Wed	408.25	14.2	11.46m	3.6%	Compared to  :  10-03-26
12-05-26	Tue	394.05	1	6.77m	0.3%
11-05-26	Mon	393.05	-8.9	6.17m	-2.2%	3 Months %
08-05-26	Fri	401.95	-1.55	5.78m	-0.4%
07-05-26	Thu	403.5	-3.05	6.47m	-0.8%
06-05-26	Wed	406.55	-7.05	8.36m	-1.7%	Compared to  :  10-12-25 268.35
05-05-26	Tue	413.6	5.8	7.79m	1.4%
04-05-26	Mon	407.8	8.5	14.68m	2.1%	6 Months %
30-04-26	Thu	399.3	-34	17.62m	-7.8%	40.2%
29-04-26	Wed	433.3	-8.2	7.89m	-1.9%
28-04-26	Tue	441.5	0.5	8.62m	0.1%	Compared to  :  10-06-25 188.47
27-04-26	Mon	441	3.95	5.26m	0.9%
24-04-26	Fri	437.05	-2.2	11.79m	-0.5%	1 year %
23-04-26	Thu	439.25	3.3	8.81m	0.8%	99.6%
22-04-26	Wed	435.95	13	12.62m	3.1%
21-04-26	Tue	422.95	-3.7	6.18m	-0.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	426.65	-12.1	8.19m	-2.8%
17-04-26	Fri	438.75	6.05	8.47m	1.4%
16-04-26	Thu	432.7	8.8	13.53m	2.1%
15-04-26	Wed	423.9	5.85	11.01m	1.4%
13-04-26	Mon	418.05	1.05	13.03m	0.3%
10-04-26	Fri	417	4.65	11.97m	1.1%
09-04-26	Thu	412.35	12.2	14.64m	3.0%
08-04-26	Wed	400.15	-11.6	21.4m	-2.8%
07-04-26	Tue	411.75	3.9	12.27m	1.0%
06-04-26	Mon	407.85	6.05	13.02m	1.5%
02-04-26	Thu	401.8	2.35	9.89m	0.6%
01-04-26	Wed	399.45	13.35	17.3m	3.5%
30-03-26	Mon	386.1	15.1	31.8m	4.1%
27-03-26	Fri	371	3.7	15.92m	1.0%
25-03-26	Wed	367.3	12.65	8.5m	3.6%
24-03-26	Tue	354.65	4.9	9.63m	1.4%
23-03-26	Mon	349.75	-18.75	14.17m	-5.1%
20-03-26	Fri	368.5	-8.5	34.26m	-2.3%
19-03-26	Thu	377	15.7	10.47m	-2.7%
18-03-26	Wed	361.3	1.5	6.43m	0.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	359.8	16.8	14.93m	4.9%
26-02-26	Thu	343	4.05	6.38m	1.2%
25-02-26	Wed	338.95	-2.25	4.89m	-0.7%
24-02-26	Tue	341.2	1.1	5.84m	0.3%
23-02-26	Mon	340.1	-3.95	6.49m	-1.1%
20-02-26	Fri	344.05	3.2	4.67m	0.9%
19-02-26	Thu	340.85	-7.55	7.66m	-2.2%
18-02-26	Wed	348.4	-0.9	9.84m	-0.3%
17-02-26	Tue	349.3	-20.4	10.59m	-5.5%
16-02-26	Mon	369.7	2	7.85m	0.5%
13-02-26	Fri	367.7	-0.95	9.02m	-0.3%
12-02-26	Thu	368.65	3.45	8.27m	0.9%
11-02-26	Wed	365.2	10.55	8.17m	3.0%
10-02-26	Tue	354.65	-9.2	12.61m	-2.5%
09-02-26	Mon	363.85	-11.05	12.18m	-2.9%
06-02-26	Fri	374.9	4.05	9.41m	1.1%
05-02-26	Thu	370.85	1.15	27.22m	0.3%
04-02-26	Wed	369.7	15.5	31.19m	4.4%
03-02-26	Tue	354.2	-31.25	38.64m	-8.1%
02-02-26	Mon	385.45	-43.4	40.71m	-10.1%
01-02-26	Sun	428.85	22.7	39.4m	5.6%
30-01-26	Fri	406.15	21.55	22.12m	5.6%
29-01-26	Thu	384.6	13.95	15.59m	3.8%
28-01-26	Wed	370.65	6.05	22.95m	1.7%
27-01-26	Tue	364.6	3.1	12.53m	0.9%
23-01-26	Fri	361.5	2.55	12.02m	0.7%
22-01-26	Thu	358.95	-9.7	13.32m	-2.6%
21-01-26	Wed	368.65	7.05	12.49m	1.9%
20-01-26	Tue	361.6	-11.95	17.07m	-3.2%
19-01-26	Mon	373.55	16.15	27.31m	4.5%
16-01-26	Fri	357.4	7.35	17.82m	2.1%
14-01-26	Wed	350.05	2	23.85m	0.6%
13-01-26	Tue	348.05	14.55	28.74m	4.4%
12-01-26	Mon	333.5	-19.1	27.67m	-5.4%
09-01-26	Fri	352.6	5.9	31.38m	1.7%
08-01-26	Thu	346.7	15.9	41.79m	4.8%
07-01-26	Wed	330.8	0.5	12.95m	0.2%
06-01-26	Tue	330.3	15.7	21.27m	5.0%
05-01-26	Mon	314.6	0.3	6.89m	0.1%
02-01-26	Fri	314.3	-2.3	11.87m	-0.7%
01-01-26	Thu	316.6	15.7	24.88m	5.2%
31-12-25	Wed	300.9	-5.95	18.59m	-1.9%
30-12-25	Tue	306.85	11.55	12.99m	3.9%
29-12-25	Mon	295.3	5.15	12.92m	1.8%
26-12-25	Fri	290.15	-0.15	10.82m	-0.1%
24-12-25	Wed	290.3	11.8	18.74m	4.2%
23-12-25	Tue	278.5	-0.75	5.76m	-0.3%
22-12-25	Mon	279.25	-0.2	8.5m	-0.1%
19-12-25	Fri	279.45	2.6	8.85m	0.9%
18-12-25	Thu	276.85	-1.85	7.58m	-0.7%
17-12-25	Wed	278.7	0.55	8.12m	0.2%
16-12-25	Tue	278.15	13.85	21.98m	5.2%
15-12-25	Mon	264.3	1.3	7.51m	0.5%
12-12-25	Fri	263	-2.65	6.8m	-1.0%
11-12-25	Thu	265.65	-2.7	6.1m	-1.0%
10-12-25	Wed	268.35	-4.8	7.79m	-1.8%
09-12-25	Tue	273.15	3.9	10.8m	1.4%
08-12-25	Mon	269.25	2.75	10.38m	1.0%
05-12-25	Fri	266.5	1.35	10.32m	0.5%
04-12-25	Thu	265.15	1.35	10.85m	0.5%
03-12-25	Wed	263.8	3.82	12.44m	1.5%
02-12-25	Tue	259.98	-1.35	7.39m	-0.5%
01-12-25	Mon	261.33	3.15	9.37m	1.2%
28-11-25	Fri	258.18	4.21	8.64m	1.7%
27-11-25	Thu	253.97	2.91	7.54m	1.2%
26-11-25	Wed	251.06	0.38	9.37m	0.2%
25-11-25	Tue	250.68	-6.94	6.9m	-2.7%
24-11-25	Mon	257.62	1.02	10.39m	0.4%
21-11-25	Fri	256.6	-0.7	8.67m	-0.3%
20-11-25	Thu	257.3	-3.46	10.07m	-1.3%
19-11-25	Wed	260.76	-1.81	7.95m	-0.7%
18-11-25	Tue	262.57	-6.1	10.28m	-2.3%
17-11-25	Mon	268.67	1.72	13.49m	0.6%
14-11-25	Fri	266.95	1.29	17.31m	0.5%
13-11-25	Thu	265.66	8.3	36.19m	3.2%
12-11-25	Wed	257.36	22.63	72.66m	9.6%
11-11-25	Tue	234.73	4.14	12.25m	1.8%
10-11-25	Mon	230.59	-2.68	6.05m	-1.1%
07-11-25	Fri	233.27	-5.39	6.57m	-2.3%
06-11-25	Thu	238.66	4.52	9.49m	1.9%
04-11-25	Tue	234.14	-3.94	9.03m	-1.7%
03-11-25	Mon	238.08	-0.02	7.51m	0.0%
31-10-25	Fri	238.1	1.34	10.1m	0.6%
30-10-25	Thu	236.76	-1.11	10.12m	-0.5%
29-10-25	Wed	237.87	1.77	5.65m	0.7%
28-10-25	Tue	236.1	7.82	30.71m	3.4%
27-10-25	Mon	228.28	0.93	9.42m	0.4%
24-10-25	Fri	227.35	1.32	1.59m	0.6%
23-10-25	Thu	226.03	0.68	5.2m	0.3%
21-10-25	Tue	225.35	-1.49	8.6m	-0.7%
20-10-25	Mon	226.84	0.29	6.33m	0.1%
17-10-25	Fri	226.55	2.64	12.61m	1.2%
16-10-25	Thu	223.91	-1.47	8.63m	-0.7%
15-10-25	Wed	225.38	1.08	8.75m	0.5%
14-10-25	Tue	224.3	-5.25	9.67m	-2.3%
13-10-25	Mon	229.55	5.93	21.22m	2.7%
10-10-25	Fri	223.62	6.55	32.89m	3.0%
09-10-25	Thu	217.07	-0.08	6.03m	0.0%
08-10-25	Wed	217.15	-4.01	7.79m	-1.8%
07-10-25	Tue	221.16	6.66	25.07m	3.1%
06-10-25	Mon	214.5	0.63	8.48m	0.3%
03-10-25	Fri	213.87	9.96	22.79m	4.9%
01-10-25	Wed	203.91	3.33	5.89m	1.7%
30-09-25	Tue	200.58	-5.03	6.44m	-2.4%
29-09-25	Mon	205.61	-0.48	6.28m	-0.2%
26-09-25	Fri	206.09	-2.75	5.28m	-1.3%
25-09-25	Thu	208.84	-2.1	6.35m	-1.0%
24-09-25	Wed	210.94	-0.66	5.28m	-0.3%
23-09-25	Tue	211.6	-2.2	6.13m	-1.0%
22-09-25	Mon	213.8	0.54	5.63m	0.3%
19-09-25	Fri	213.26	-3.22	8.01m	-1.5%
18-09-25	Thu	216.48	-0.31	7.29m	-0.1%
17-09-25	Wed	216.79	-1.51	7.84m	-0.7%
16-09-25	Tue	218.3	3.9	8.84m	1.8%
15-09-25	Mon	214.4	5.27	14.2m	2.5%
12-09-25	Fri	209.13	2.51	6.45m	1.2%
11-09-25	Thu	206.62	-3.94	5.41m	-1.9%
10-09-25	Wed	210.56	-1.58	8.84m	-0.7%
09-09-25	Tue	212.14	5.47	9.2m	2.6%
08-09-25	Mon	206.67	-0.45	8.19m	-0.2%
05-09-25	Fri	207.12	6.59	17m	3.3%
04-09-25	Thu	200.53	8.74	25.02m	4.6%
03-09-25	Wed	191.79	5.61	4.53m	3.0%
02-09-25	Tue	186.18	1.39	5.03m	0.8%
01-09-25	Mon	184.79	-1.23	5.38m	-0.7%
29-08-25	Fri	186.02	-4.39	3.79m	-2.3%
28-08-25	Thu	190.41	1.54	4.15m	0.8%
26-08-25	Tue	188.87	-2.6	2.39m	-1.4%
25-08-25	Mon	191.47	-0.75	2.83m	-0.4%
22-08-25	Fri	192.22	0.91	4.47m	0.5%
21-08-25	Thu	191.31	2.98	5.71m	1.6%
20-08-25	Wed	188.33	0.75	4.43m	0.4%
19-08-25	Tue	187.58	-2.36	6.94m	-1.2%
18-08-25	Mon	189.94	3.42	7.48m	1.8%
14-08-25	Thu	186.52	-0.55	5.52m	-0.3%
13-08-25	Wed	187.07	-0.34	4.84m	-0.2%
12-08-25	Tue	187.41	-2.35	9.91m	-1.2%
11-08-25	Mon	189.76	1.13	4.94m	0.6%
08-08-25	Fri	188.63	1.37	6.25m	0.7%
07-08-25	Thu	187.26	0.12	3.43m	0.1%
06-08-25	Wed	187.14	6.44	6.76m	3.6%
05-08-25	Tue	180.7	-4.36	5.04m	-2.4%
04-08-25	Mon	185.06	-2.07	6.16m	-1.1%
01-08-25	Fri	187.13	-2.55	3.85m	-1.3%
31-07-25	Thu	189.68	1.98	5.83m	1.1%
30-07-25	Wed	187.7	-5.96	7.06m	-3.1%
29-07-25	Tue	193.66	0.81	7.27m	0.4%
28-07-25	Mon	198.9	-5.24	5.65m	-2.6%
25-07-25	Fri	198.09	1.4	6.62m	0.7%
24-07-25	Thu	196.69	1.7	9.13m	0.9%
23-07-25	Wed	194.99	6.97	23.28m	3.7%
22-07-25	Tue	188.02	-1.1	4.61m	-0.6%
21-07-25	Mon	189.12	1.1	7.15m	0.6%
18-07-25	Fri	188.02	-2.46	5.19m	-1.3%
17-07-25	Thu	190.48	1.01	2.99m	0.5%
16-07-25	Wed	189.47	-0.03	4.02m	0.0%
15-07-25	Tue	189.5	0.55	7.25m	0.3%
14-07-25	Mon	188.95	2.72	4.78m	1.5%
11-07-25	Fri	186.23	-3.68	5.99m	-1.9%
10-07-25	Thu	189.91	1.35	5.59m	0.7%
09-07-25	Wed	188.56	-3.53	5.49m	-1.8%
08-07-25	Tue	192.09	-0.16	3.76m	-0.1%
07-07-25	Mon	192.25	-0.16	9.29m	-0.1%
04-07-25	Fri	192.41	2.14	14.63m	1.1%
03-07-25	Thu	190.27	-2.43	9.14m	-1.3%
02-07-25	Wed	192.7	1.87	10.76m	1.0%
01-07-25	Tue	190.83	-2.76	22.62m	-1.4%
30-06-25	Mon	193.59	5.65	12.01m	3.0%
27-06-25	Fri	187.94	-1.81	4.13m	-1.0%
26-06-25	Thu	189.75	1.47	6.77m	0.8%
25-06-25	Wed	188.28	4.29	7.4m	2.3%
24-06-25	Tue	183.99	2.06	6.98m	1.1%
23-06-25	Mon	181.93	-4.26	5.49m	-2.3%
20-06-25	Fri	186.19	1.02	6.55m	0.6%
19-06-25	Thu	185.17	-2.86	4.79m	-1.5%
18-06-25	Wed	188.03	2.35	6.55m	1.3%
17-06-25	Tue	185.68	-1.38	7.93m	-0.7%
16-06-25	Mon	187.06	-2.95	8.92m	-1.6%
13-06-25	Fri	190.01	-1.69	10.9m	-0.9%
12-06-25	Thu	191.7	4.46	19.24m	2.4%
11-06-25	Wed	187.24	-1.23	7.25m	-0.7%
10-06-25	Tue	188.47	6.07	24.26m	3.3%
09-06-25	Mon	182.4	-0.32	7.2m	-0.2%
06-06-25	Fri	182.72	0.62	6m	0.3%