NATIONAL ALUMINIUM CO LTD (nationalum)
METALS | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 190.81 | 190.98 | 190.81 | 190.98 | 67500 |
| 2025-07-08 15:28:00 | 191.0 | 191.0 | 190.94 | 190.94 | 97500 |
| 2025-07-08 15:27:00 | 190.77 | 190.87 | 190.77 | 190.87 | 45000 |
| 2025-07-08 15:26:00 | 190.8 | 190.85 | 190.76 | 190.77 | 71250 |
| 2025-07-08 15:25:00 | 190.85 | 190.87 | 190.85 | 190.87 | 86250 |
| 2025-07-08 15:24:00 | 191.0 | 191.01 | 190.95 | 190.95 | 22500 |
| 2025-07-08 15:23:00 | 191.03 | 191.07 | 191.01 | 191.07 | 18750 |
| 2025-07-08 15:22:00 | 191.08 | 191.08 | 191.01 | 191.01 | 22500 |
| 2025-07-08 15:21:00 | 191.16 | 191.16 | 191.07 | 191.14 | 30000 |
| 2025-07-08 15:20:00 | 191.03 | 191.15 | 191.03 | 191.15 | 30000 |
| 2025-07-08 15:19:00 | 191.14 | 191.17 | 191.12 | 191.12 | 30000 |
| 2025-07-08 15:18:00 | 190.98 | 191.14 | 190.98 | 191.14 | 41250 |
| 2025-07-08 15:17:00 | 190.95 | 191.03 | 190.95 | 191.03 | 18750 |
| 2025-07-08 15:16:00 | 190.95 | 190.95 | 190.93 | 190.93 | 48750 |
| 2025-07-08 15:15:00 | 190.79 | 190.89 | 190.76 | 190.89 | 60000 |
| 2025-07-08 15:14:00 | 190.85 | 190.85 | 190.76 | 190.76 | 33750 |
| 2025-07-08 15:13:00 | 190.77 | 190.82 | 190.77 | 190.82 | 33750 |
| 2025-07-08 15:12:00 | 190.82 | 190.82 | 190.77 | 190.77 | 15000 |
| 2025-07-08 15:11:00 | 190.83 | 190.83 | 190.83 | 190.83 | 11250 |
| 2025-07-08 15:10:00 | 190.9 | 190.9 | 190.89 | 190.89 | 26250 |
| 2025-07-08 15:09:00 | 190.89 | 190.9 | 190.89 | 190.9 | 37500 |
| 2025-07-08 15:08:00 | 190.9 | 190.94 | 190.87 | 190.94 | 15000 |
| 2025-07-08 15:07:00 | 191.05 | 191.06 | 191.0 | 191.06 | 18750 |
| 2025-07-08 15:06:00 | 190.9 | 190.98 | 190.9 | 190.98 | 18750 |
| 2025-07-08 15:05:00 | 190.94 | 190.94 | 190.9 | 190.9 | 22500 |
| 2025-07-08 15:04:00 | 190.95 | 190.95 | 190.92 | 190.93 | 30000 |
| 2025-07-08 15:03:00 | 190.92 | 190.92 | 190.92 | 190.92 | 11250 |
| 2025-07-08 15:02:00 | 190.91 | 190.91 | 190.91 | 190.91 | 3750 |
| 2025-07-08 15:01:00 | 190.96 | 191.12 | 190.87 | 190.87 | 52500 |
| 2025-07-08 15:00:00 | 190.84 | 190.99 | 190.77 | 190.84 | 63750 |
| 2025-07-08 14:59:00 | 191.08 | 191.14 | 190.95 | 191.08 | 18750 |
| 2025-07-08 14:58:00 | 190.99 | 191.08 | 190.96 | 190.97 | 41250 |
| 2025-07-08 14:57:00 | 190.88 | 190.96 | 190.84 | 190.84 | 41250 |
| 2025-07-08 14:56:00 | 190.88 | 190.93 | 190.69 | 190.69 | 33750 |
| 2025-07-08 14:55:00 | 190.91 | 191.02 | 190.88 | 190.96 | 37500 |
| 2025-07-08 14:54:00 | 190.9 | 190.93 | 190.9 | 190.92 | 15000 |
| 2025-07-08 14:53:00 | 190.84 | 190.84 | 190.84 | 190.84 | 3750 |
| 2025-07-08 14:52:00 | 190.79 | 190.89 | 190.79 | 190.89 | 7500 |
| 2025-07-08 14:51:00 | 190.82 | 190.87 | 190.79 | 190.87 | 22500 |
| 2025-07-08 14:50:00 | 190.86 | 190.86 | 190.84 | 190.84 | 7500 |
| 2025-07-08 14:49:00 | 190.8 | 190.84 | 190.8 | 190.84 | 7500 |
| 2025-07-08 14:48:00 | 190.8 | 190.8 | 190.8 | 190.8 | 11250 |
| 2025-07-08 14:47:00 | 190.81 | 190.81 | 190.77 | 190.79 | 26250 |
| 2025-07-08 14:46:00 | 190.68 | 190.72 | 190.68 | 190.72 | 7500 |
| 2025-07-08 14:45:00 | 190.63 | 190.65 | 190.63 | 190.65 | 11250 |
| 2025-07-08 14:44:00 | 190.51 | 190.62 | 190.49 | 190.56 | 22500 |
| 2025-07-08 14:43:00 | 190.7 | 190.71 | 190.64 | 190.71 | 15000 |
| 2025-07-08 14:42:00 | 190.69 | 190.69 | 190.69 | 190.69 | 3750 |
| 2025-07-08 14:41:00 | 190.66 | 190.66 | 190.66 | 190.66 | 3750 |
| 2025-07-08 14:40:00 | 190.55 | 190.65 | 190.55 | 190.65 | 11250 |
| 2025-07-08 14:39:00 | 190.69 | 190.76 | 190.69 | 190.76 | 11250 |
| 2025-07-08 14:38:00 | 190.69 | 190.73 | 190.6 | 190.6 | 26250 |
| 2025-07-08 14:37:00 | 190.65 | 190.65 | 190.63 | 190.63 | 7500 |
| 2025-07-08 14:36:00 | 190.56 | 190.64 | 190.51 | 190.64 | 45000 |
| 2025-07-08 14:35:00 | 190.65 | 190.65 | 190.65 | 190.65 | 3750 |
| 2025-07-08 14:34:00 | 190.78 | 190.83 | 190.61 | 190.61 | 22500 |
| 2025-07-08 14:33:00 | 190.65 | 190.71 | 190.62 | 190.65 | 15000 |
| 2025-07-08 14:32:00 | 190.7 | 190.7 | 190.59 | 190.59 | 7500 |
| 2025-07-08 14:31:00 | 190.58 | 190.58 | 190.58 | 190.58 | 3750 |
| 2025-07-08 14:30:00 | 190.5 | 190.54 | 190.47 | 190.54 | 11250 |
| 2025-07-08 14:29:00 | 190.62 | 190.62 | 190.62 | 190.62 | 3750 |
| 2025-07-08 14:28:00 | 190.69 | 190.69 | 190.69 | 190.69 | 3750 |
| 2025-07-08 14:27:00 | 190.63 | 190.63 | 190.63 | 190.63 | 7500 |
| 2025-07-08 14:26:00 | 190.46 | 190.54 | 190.46 | 190.54 | 7500 |
| 2025-07-08 14:25:00 | 190.54 | 190.54 | 190.54 | 190.54 | 3750 |
| 2025-07-08 14:24:00 | 190.36 | 190.36 | 190.36 | 190.36 | 0 |
| 2025-07-08 14:23:00 | 190.48 | 190.48 | 190.36 | 190.36 | 11250 |
| 2025-07-08 14:22:00 | 190.5 | 190.5 | 190.5 | 190.5 | 7500 |
| 2025-07-08 14:21:00 | 190.45 | 190.45 | 190.45 | 190.45 | 0 |
| 2025-07-08 14:20:00 | 190.5 | 190.5 | 190.45 | 190.45 | 37500 |
| 2025-07-08 14:19:00 | 190.58 | 190.58 | 190.58 | 190.58 | 0 |
| 2025-07-08 14:18:00 | 190.58 | 190.58 | 190.58 | 190.58 | 0 |
| 2025-07-08 14:17:00 | 190.58 | 190.58 | 190.58 | 190.58 | 0 |
| 2025-07-08 14:16:00 | 190.61 | 190.68 | 190.52 | 190.58 | 30000 |
| 2025-07-08 14:15:00 | 190.7 | 190.7 | 190.61 | 190.61 | 11250 |
| 2025-07-08 14:14:00 | 190.7 | 190.7 | 190.7 | 190.7 | 7500 |
| 2025-07-08 14:13:00 | 190.83 | 190.84 | 190.83 | 190.84 | 11250 |
| 2025-07-08 14:12:00 | 190.98 | 190.98 | 190.98 | 190.98 | 0 |
| 2025-07-08 14:11:00 | 190.98 | 190.98 | 190.98 | 190.98 | 3750 |
| 2025-07-08 14:10:00 | 191.13 | 191.13 | 191.13 | 191.13 | 0 |
| 2025-07-08 14:09:00 | 191.13 | 191.13 | 191.13 | 191.13 | 3750 |
| 2025-07-08 14:08:00 | 191.12 | 191.13 | 191.11 | 191.13 | 18750 |
| 2025-07-08 14:07:00 | 191.0 | 191.0 | 191.0 | 191.0 | 3750 |
| 2025-07-08 14:06:00 | 191.06 | 191.07 | 191.0 | 191.07 | 15000 |
| 2025-07-08 14:05:00 | 191.08 | 191.16 | 191.07 | 191.07 | 15000 |
| 2025-07-08 14:04:00 | 191.17 | 191.17 | 191.17 | 191.17 | 0 |
| 2025-07-08 14:03:00 | 191.17 | 191.17 | 191.17 | 191.17 | 7500 |
| 2025-07-08 14:02:00 | 191.13 | 191.2 | 191.13 | 191.13 | 37500 |
| 2025-07-08 14:01:00 | 191.18 | 191.18 | 191.18 | 191.18 | 11250 |
| 2025-07-08 14:00:00 | 191.11 | 191.11 | 191.11 | 191.11 | 0 |
| 2025-07-08 13:59:00 | 191.11 | 191.11 | 191.11 | 191.11 | 7500 |
| 2025-07-08 13:58:00 | 191.26 | 191.26 | 191.26 | 191.26 | 3750 |
| 2025-07-08 13:57:00 | 191.02 | 191.33 | 191.02 | 191.25 | 67500 |
| 2025-07-08 13:56:00 | 191.17 | 191.19 | 191.17 | 191.19 | 18750 |
| 2025-07-08 13:55:00 | 191.24 | 191.28 | 191.18 | 191.18 | 18750 |
| 2025-07-08 13:54:00 | 191.25 | 191.25 | 191.25 | 191.25 | 3750 |
| 2025-07-08 13:53:00 | 191.25 | 191.25 | 191.25 | 191.25 | 0 |
| 2025-07-08 13:52:00 | 191.25 | 191.25 | 191.25 | 191.25 | 3750 |
| 2025-07-08 13:51:00 | 191.37 | 191.44 | 191.27 | 191.27 | 48750 |
| 2025-07-08 13:50:00 | 191.32 | 191.38 | 191.32 | 191.38 | 15000 |