NATIONAL ALUMINIUM CO LTD (nationalum)
METALS | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 156.5 | 156.52 | 156.5 | 156.52 | 75000 |
| 2025-04-25 15:28:00 | 156.63 | 156.63 | 156.46 | 156.5 | 172500 |
| 2025-04-25 15:27:00 | 156.64 | 156.7 | 156.63 | 156.63 | 75000 |
| 2025-04-25 15:26:00 | 156.56 | 156.85 | 156.53 | 156.85 | 202500 |
| 2025-04-25 15:25:00 | 156.67 | 156.74 | 156.52 | 156.61 | 116250 |
| 2025-04-25 15:24:00 | 156.96 | 156.96 | 156.67 | 156.75 | 63750 |
| 2025-04-25 15:23:00 | 157.0 | 157.0 | 156.86 | 156.96 | 45000 |
| 2025-04-25 15:22:00 | 157.06 | 157.06 | 156.81 | 157.05 | 45000 |
| 2025-04-25 15:21:00 | 156.96 | 157.02 | 156.89 | 157.02 | 45000 |
| 2025-04-25 15:20:00 | 157.0 | 157.03 | 156.88 | 157.0 | 135000 |
| 2025-04-25 15:19:00 | 157.15 | 157.17 | 157.0 | 157.0 | 26250 |
| 2025-04-25 15:18:00 | 157.15 | 157.25 | 157.15 | 157.15 | 48750 |
| 2025-04-25 15:17:00 | 157.19 | 157.28 | 157.1 | 157.15 | 71250 |
| 2025-04-25 15:16:00 | 157.19 | 157.25 | 157.19 | 157.19 | 63750 |
| 2025-04-25 15:15:00 | 157.34 | 157.34 | 157.16 | 157.23 | 82500 |
| 2025-04-25 15:14:00 | 157.44 | 157.44 | 157.34 | 157.34 | 26250 |
| 2025-04-25 15:13:00 | 157.54 | 157.61 | 157.44 | 157.44 | 52500 |
| 2025-04-25 15:12:00 | 157.97 | 158.1 | 157.7 | 157.7 | 52500 |
| 2025-04-25 15:11:00 | 157.79 | 158.1 | 157.79 | 158.0 | 26250 |
| 2025-04-25 15:10:00 | 157.89 | 157.89 | 157.66 | 157.79 | 48750 |
| 2025-04-25 15:09:00 | 157.64 | 157.89 | 157.57 | 157.89 | 112500 |
| 2025-04-25 15:08:00 | 157.79 | 157.79 | 157.61 | 157.64 | 86250 |
| 2025-04-25 15:07:00 | 157.8 | 157.94 | 157.77 | 157.79 | 22500 |
| 2025-04-25 15:06:00 | 157.98 | 158.08 | 157.72 | 157.86 | 41250 |
| 2025-04-25 15:05:00 | 157.84 | 158.04 | 157.78 | 157.88 | 63750 |
| 2025-04-25 15:04:00 | 157.78 | 157.84 | 157.72 | 157.84 | 26250 |
| 2025-04-25 15:03:00 | 157.68 | 157.79 | 157.59 | 157.78 | 33750 |
| 2025-04-25 15:02:00 | 157.72 | 157.72 | 157.55 | 157.68 | 52500 |
| 2025-04-25 15:01:00 | 157.73 | 157.74 | 157.6 | 157.72 | 48750 |
| 2025-04-25 15:00:00 | 157.79 | 157.84 | 157.67 | 157.73 | 71250 |
| 2025-04-25 14:59:00 | 157.78 | 157.79 | 157.6 | 157.79 | 48750 |
| 2025-04-25 14:58:00 | 157.83 | 157.9 | 157.83 | 157.9 | 15000 |
| 2025-04-25 14:57:00 | 158.07 | 158.07 | 157.83 | 157.83 | 67500 |
| 2025-04-25 14:56:00 | 158.27 | 158.27 | 158.06 | 158.06 | 26250 |
| 2025-04-25 14:55:00 | 158.4 | 158.4 | 158.19 | 158.38 | 26250 |
| 2025-04-25 14:54:00 | 158.38 | 158.4 | 158.3 | 158.4 | 33750 |
| 2025-04-25 14:53:00 | 158.16 | 158.38 | 158.16 | 158.38 | 26250 |
| 2025-04-25 14:52:00 | 158.21 | 158.3 | 158.08 | 158.16 | 30000 |
| 2025-04-25 14:51:00 | 158.23 | 158.34 | 158.21 | 158.21 | 18750 |
| 2025-04-25 14:50:00 | 158.23 | 158.33 | 158.12 | 158.33 | 22500 |
| 2025-04-25 14:49:00 | 157.83 | 158.18 | 157.83 | 158.18 | 30000 |
| 2025-04-25 14:48:00 | 157.69 | 157.95 | 157.67 | 157.83 | 48750 |
| 2025-04-25 14:47:00 | 157.73 | 157.83 | 157.66 | 157.66 | 30000 |
| 2025-04-25 14:46:00 | 158.02 | 158.13 | 157.8 | 157.8 | 71250 |
| 2025-04-25 14:45:00 | 158.36 | 158.36 | 158.02 | 158.02 | 52500 |
| 2025-04-25 14:44:00 | 158.24 | 158.36 | 158.24 | 158.36 | 26250 |
| 2025-04-25 14:43:00 | 158.34 | 158.34 | 158.15 | 158.21 | 30000 |
| 2025-04-25 14:42:00 | 158.27 | 158.51 | 158.27 | 158.34 | 60000 |
| 2025-04-25 14:41:00 | 158.19 | 158.44 | 158.19 | 158.27 | 18750 |
| 2025-04-25 14:40:00 | 158.5 | 158.5 | 158.19 | 158.19 | 15000 |
| 2025-04-25 14:39:00 | 158.41 | 158.5 | 158.33 | 158.5 | 15000 |
| 2025-04-25 14:38:00 | 158.39 | 158.44 | 158.34 | 158.41 | 26250 |
| 2025-04-25 14:37:00 | 158.16 | 158.41 | 158.16 | 158.26 | 22500 |
| 2025-04-25 14:36:00 | 158.55 | 158.64 | 158.12 | 158.16 | 82500 |
| 2025-04-25 14:35:00 | 158.65 | 158.65 | 158.55 | 158.55 | 11250 |
| 2025-04-25 14:34:00 | 158.38 | 158.63 | 158.38 | 158.63 | 33750 |
| 2025-04-25 14:33:00 | 158.52 | 158.63 | 158.36 | 158.51 | 30000 |
| 2025-04-25 14:32:00 | 158.97 | 158.97 | 158.52 | 158.52 | 41250 |
| 2025-04-25 14:31:00 | 159.02 | 159.02 | 158.82 | 158.82 | 15000 |
| 2025-04-25 14:30:00 | 159.12 | 159.18 | 158.93 | 159.02 | 37500 |
| 2025-04-25 14:29:00 | 158.79 | 159.12 | 158.79 | 159.12 | 18750 |
| 2025-04-25 14:28:00 | 159.37 | 159.37 | 159.0 | 159.0 | 71250 |
| 2025-04-25 14:27:00 | 159.17 | 159.41 | 159.17 | 159.37 | 11250 |
| 2025-04-25 14:26:00 | 159.43 | 159.44 | 159.17 | 159.17 | 11250 |
| 2025-04-25 14:25:00 | 159.45 | 159.45 | 159.4 | 159.43 | 22500 |
| 2025-04-25 14:24:00 | 159.3 | 159.44 | 159.3 | 159.33 | 11250 |
| 2025-04-25 14:23:00 | 159.52 | 159.61 | 159.35 | 159.35 | 56250 |
| 2025-04-25 14:22:00 | 159.29 | 159.52 | 159.27 | 159.52 | 11250 |
| 2025-04-25 14:21:00 | 159.35 | 159.35 | 159.21 | 159.29 | 48750 |
| 2025-04-25 14:20:00 | 159.37 | 159.37 | 159.34 | 159.35 | 18750 |
| 2025-04-25 14:19:00 | 159.34 | 159.49 | 159.34 | 159.49 | 26250 |
| 2025-04-25 14:18:00 | 159.4 | 159.4 | 159.34 | 159.34 | 18750 |
| 2025-04-25 14:17:00 | 159.2 | 159.4 | 159.2 | 159.4 | 41250 |
| 2025-04-25 14:16:00 | 158.81 | 159.26 | 158.81 | 159.26 | 86250 |
| 2025-04-25 14:15:00 | 158.52 | 158.8 | 158.52 | 158.8 | 15000 |
| 2025-04-25 14:14:00 | 158.59 | 158.59 | 158.52 | 158.52 | 3750 |
| 2025-04-25 14:13:00 | 158.3 | 158.59 | 158.3 | 158.59 | 48750 |
| 2025-04-25 14:12:00 | 158.63 | 158.63 | 158.13 | 158.24 | 37500 |
| 2025-04-25 14:11:00 | 158.51 | 158.63 | 158.42 | 158.63 | 18750 |
| 2025-04-25 14:10:00 | 158.68 | 158.68 | 158.44 | 158.44 | 33750 |
| 2025-04-25 14:09:00 | 159.0 | 159.0 | 158.53 | 158.68 | 30000 |
| 2025-04-25 14:08:00 | 159.08 | 159.11 | 159.02 | 159.11 | 22500 |
| 2025-04-25 14:07:00 | 159.43 | 159.43 | 158.91 | 158.91 | 37500 |
| 2025-04-25 14:06:00 | 159.46 | 159.46 | 159.38 | 159.43 | 7500 |
| 2025-04-25 14:05:00 | 159.52 | 159.61 | 159.4 | 159.46 | 22500 |
| 2025-04-25 14:04:00 | 159.78 | 159.78 | 159.41 | 159.52 | 45000 |
| 2025-04-25 14:03:00 | 159.97 | 159.97 | 159.8 | 159.81 | 11250 |
| 2025-04-25 14:02:00 | 159.81 | 160.02 | 159.81 | 159.97 | 22500 |
| 2025-04-25 14:01:00 | 160.0 | 160.0 | 159.75 | 159.81 | 45000 |
| 2025-04-25 14:00:00 | 159.91 | 160.19 | 159.91 | 160.0 | 240000 |
| 2025-04-25 13:59:00 | 159.77 | 159.95 | 159.77 | 159.83 | 48750 |
| 2025-04-25 13:58:00 | 159.52 | 159.77 | 159.52 | 159.77 | 37500 |
| 2025-04-25 13:57:00 | 159.27 | 159.53 | 159.27 | 159.52 | 41250 |
| 2025-04-25 13:56:00 | 159.21 | 159.38 | 159.21 | 159.27 | 7500 |
| 2025-04-25 13:55:00 | 159.32 | 159.32 | 159.06 | 159.21 | 11250 |
| 2025-04-25 13:54:00 | 159.3 | 159.43 | 159.28 | 159.32 | 22500 |
| 2025-04-25 13:53:00 | 159.14 | 159.29 | 159.14 | 159.23 | 7500 |
| 2025-04-25 13:52:00 | 159.35 | 159.35 | 159.14 | 159.14 | 30000 |
| 2025-04-25 13:51:00 | 159.31 | 159.48 | 159.31 | 159.35 | 37500 |
| 2025-04-25 13:50:00 | 159.1 | 159.39 | 159.1 | 159.39 | 18750 |