NATIONAL ALUMINUM - Price History
Monthly price history for NATIONALUM.NS (NATIONAL ALUMINUM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹189.95 | ₹189.95 |
| April 2024 | ₹185.25 | ₹185.25 |
| March 2024 | ₹152.55 | ₹152.55 |
| February 2024 | ₹155.95 | ₹155.95 |
| January 2024 | ₹147.01 | ₹148.85 |
| December 2023 | ₹130.32 | ₹131.95 |
| November 2023 | ₹90.86 | ₹92 |
| October 2023 | ₹90.14 | ₹92.25 |
| September 2023 | ₹94.97 | ₹97.20 |
| August 2023 | ₹91.07 | ₹94.15 |
| July 2023 | ₹92.13 | ₹95.25 |
| June 2023 | ₹79.36 | ₹82.05 |
| May 2023 | ₹81.06 | ₹83.80 |
| April 2023 | ₹80.18 | ₹82.90 |
| March 2023 | ₹75.83 | ₹78.40 |
| February 2023 | ₹73.31 | ₹78.25 |
| January 2023 | ₹78.09 | ₹83.35 |
| December 2022 | ₹74.43 | ₹80.40 |
| November 2022 | ₹71.28 | ₹77 |
| October 2022 | ₹64.99 | ₹70.20 |
| September 2022 | ₹66 | ₹71.30 |
| August 2022 | ₹73.17 | ₹80.50 |
| July 2022 | ₹70.72 | ₹77.80 |
| June 2022 | ₹62.53 | ₹68.80 |
| May 2022 | ₹87.44 | ₹96.20 |
| April 2022 | ₹95.48 | ₹105.05 |
| March 2022 | ₹110.71 | ₹121.80 |
| February 2022 | ₹110.25 | ₹121.30 |
| January 2022 | ₹96.48 | ₹108.85 |
| December 2021 | ₹89.52 | ₹101 |
| November 2021 | ₹78.31 | ₹88.35 |
| October 2021 | ₹84.15 | ₹96.90 |
| September 2021 | ₹81.11 | ₹93.40 |
| August 2021 | ₹77.94 | ₹90.75 |
| July 2021 | ₹80.31 | ₹93.50 |
| June 2021 | ₹67.29 | ₹78.35 |
| May 2021 | ₹63.39 | ₹73.80 |
| April 2021 | ₹55.53 | ₹64.65 |
| March 2021 | ₹46.42 | ₹54.05 |
| February 2021 | ₹49.69 | ₹60 |
| January 2021 | ₹39.67 | ₹47.90 |
| December 2020 | ₹35.69 | ₹43.10 |
| November 2020 | ₹32.05 | ₹39.20 |
| October 2020 | ₹24.82 | ₹30.35 |
| September 2020 | ₹26.37 | ₹32.25 |
| August 2020 | ₹29.31 | ₹35.85 |
| July 2020 | ₹26.78 | ₹32.75 |
| June 2020 | ₹26.04 | ₹31.85 |
| May 2020 | ₹24.04 | ₹29.40 |
| April 2020 | ₹26 | ₹31.80 |
| March 2020 | ₹23.80 | ₹29.10 |
| February 2020 | ₹27.39 | ₹33.50 |
| January 2020 | ₹33.51 | ₹42.55 |
| December 2019 | ₹34.38 | ₹43.65 |
| November 2019 | ₹34.97 | ₹44.40 |
| October 2019 | ₹35.76 | ₹45.40 |
| September 2019 | ₹36.58 | ₹46.45 |
| August 2019 | ₹31.88 | ₹41.65 |
| July 2019 | ₹34.86 | ₹45.55 |
| June 2019 | ₹37.81 | ₹49.40 |
| May 2019 | ₹38.69 | ₹50.55 |
| April 2019 | ₹39.65 | ₹51.80 |
| March 2019 | ₹40.61 | ₹53.05 |
| February 2019 | ₹35.63 | ₹50.55 |
| January 2019 | ₹42 | ₹59.60 |
| December 2018 | ₹46.38 | ₹65.80 |
| November 2018 | ₹47.54 | ₹67.45 |
| October 2018 | ₹48.07 | ₹68.20 |
| September 2018 | ₹42.71 | ₹60.60 |
| August 2018 | ₹52.75 | ₹74.85 |
| July 2018 | ₹42.76 | ₹61.55 |
| June 2018 | ₹44.95 | ₹64.70 |
| May 2018 | ₹48.95 | ₹70.45 |
| April 2018 | ₹55.96 | ₹80.55 |
| March 2018 | ₹46.17 | ₹66.45 |
| February 2018 | ₹47.63 | ₹68.55 |
| January 2018 | ₹49.05 | ₹75.30 |
| December 2017 | ₹56.02 | ₹86 |
| November 2017 | ₹53.31 | ₹81.85 |
| October 2017 | ₹62.33 | ₹95.70 |
| September 2017 | ₹50.90 | ₹78.15 |
| August 2017 | ₹47.06 | ₹72.25 |
| July 2017 | ₹45.50 | ₹69.85 |
| June 2017 | ₹42.18 | ₹64.75 |
| May 2017 | ₹44 | ₹67.55 |
| April 2017 | ₹44.81 | ₹68.80 |
| March 2017 | ₹49.83 | ₹76.50 |
| February 2017 | ₹43.21 | ₹68.95 |
| January 2017 | ₹47.03 | ₹75.05 |
| December 2016 | ₹40.92 | ₹65.30 |
| November 2016 | ₹35.78 | ₹57.10 |
| October 2016 | ₹33.40 | ₹53.30 |
| September 2016 | ₹28.67 | ₹45.75 |
| August 2016 | ₹29.03 | ₹47.10 |
| July 2016 | ₹28.72 | ₹46.60 |
| June 2016 | ₹26.51 | ₹43 |
| May 2016 | ₹26.44 | ₹42.90 |
| April 2016 | ₹28.45 | ₹46.15 |
| March 2016 | ₹24.35 | ₹39.50 |
| February 2016 | ₹19.64 | ₹32.90 |
| January 2016 | ₹20.59 | ₹34.50 |
| December 2015 | ₹23.85 | ₹39.95 |
| November 2015 | ₹24.18 | ₹40.50 |
| October 2015 | ₹22.98 | ₹38.50 |
| September 2015 | ₹20.98 | ₹35.15 |
| August 2015 | ₹19.02 | ₹32.30 |
| July 2015 | ₹20.87 | ₹35.45 |
| June 2015 | ₹23.55 | ₹40 |
| May 2015 | ₹28.53 | ₹48.45 |
| April 2015 | ₹27.97 | ₹47.50 |
| March 2015 | ₹27.47 | ₹46.65 |
| February 2015 | ₹27.49 | ₹47.95 |
| January 2015 | ₹25.97 | ₹45.30 |
| December 2014 | ₹30.76 | ₹53.65 |
| November 2014 | ₹34.74 | ₹60.60 |
| October 2014 | ₹32.85 | ₹57.30 |
| September 2014 | ₹33.05 | ₹57.65 |
| August 2014 | ₹32.20 | ₹56.50 |
| July 2014 | ₹33.02 | ₹57.95 |
| June 2014 | ₹33.62 | ₹59 |
| May 2014 | ₹28.01 | ₹49.15 |
| April 2014 | ₹21.77 | ₹38.20 |
| March 2014 | ₹22.65 | ₹39.75 |
| February 2014 | ₹18.08 | ₹32.80 |
| January 2014 | ₹18.50 | ₹33.55 |
| December 2013 | ₹20.90 | ₹37.90 |
| November 2013 | ₹20.62 | ₹37.40 |
| October 2013 | ₹20.12 | ₹36.50 |
| September 2013 | ₹17.94 | ₹32.55 |
| August 2013 | ₹18.32 | ₹33.75 |
| July 2013 | ₹14.69 | ₹27.05 |
| June 2013 | ₹15.64 | ₹28.80 |
| May 2013 | ₹18.35 | ₹33.80 |
| April 2013 | ₹18.89 | ₹34.80 |
| March 2013 | ₹18 | ₹33.15 |
| February 2013 | ₹23.43 | ₹44.10 |
| January 2013 | ₹26.17 | ₹49.25 |
| December 2012 | ₹26.04 | ₹49 |
| November 2012 | ₹24.68 | ₹46.45 |
| October 2012 | ₹24.90 | ₹46.85 |
| September 2012 | ₹27.02 | ₹50.85 |
| August 2012 | ₹26.46 | ₹49.80 |
| July 2012 | ₹28.40 | ₹53.55 |
| June 2012 | ₹31.48 | ₹59.35 |
| May 2012 | ₹30.58 | ₹57.65 |
| April 2012 | ₹31.51 | ₹59.40 |
| March 2012 | ₹28.88 | ₹54.45 |
| February 2012 | ₹31.72 | ₹60.75 |
| January 2012 | ₹29.87 | ₹57.20 |
| December 2011 | ₹26.58 | ₹50.90 |
| November 2011 | ₹27.57 | ₹52.80 |
| October 2011 | ₹33.42 | ₹64 |
| September 2011 | ₹32.27 | ₹61.80 |
| August 2011 | ₹33.06 | ₹63.80 |
| July 2011 | ₹39.02 | ₹75.30 |
| June 2011 | ₹42.88 | ₹82.75 |
| May 2011 | ₹47.34 | ₹91.35 |
| April 2011 | ₹48.06 | ₹92.75 |
| March 2011 | ₹49.54 | ₹95.60 |
| February 2011 | ₹54.98 | ₹212.22 |
| January 2011 | ₹50.67 | ₹196.52 |
| December 2010 | ₹50.69 | ₹196.58 |
| November 2010 | ₹45.48 | ₹176.36 |
| October 2010 | ₹51.74 | ₹200.64 |
| September 2010 | ₹51.44 | ₹199.48 |
| August 2010 | ₹51.29 | ₹198.90 |
| July 2010 | ₹54.29 | ₹211.06 |
| June 2010 | ₹54.75 | ₹212.86 |
| May 2010 | ₹53.47 | ₹207.86 |
| April 2010 | ₹52.49 | ₹204.08 |
| March 2010 | ₹52.40 | ₹203.72 |
| February 2010 | ₹49.34 | ₹192.52 |
| January 2010 | ₹48.72 | ₹190.12 |
| December 2009 | ₹53.54 | ₹208.94 |
| November 2009 | ₹48.36 | ₹188.72 |
| October 2009 | ₹45.88 | ₹179.02 |
| September 2009 | ₹44.59 | ₹174.02 |
| August 2009 | ₹44.05 | ₹172.68 |
| July 2009 | ₹39.36 | ₹154.30 |
| June 2009 | ₹39.03 | ₹153.02 |
| May 2009 | ₹45.17 | ₹177.06 |
| April 2009 | ₹26.89 | ₹105.40 |
| March 2009 | ₹27.38 | ₹107.32 |
| February 2009 | ₹26.56 | ₹104.12 |
| January 2009 | ₹24.93 | ₹99.52 |
| December 2008 | ₹23.73 | ₹94.72 |
| November 2008 | ₹21.74 | ₹86.78 |
| October 2008 | ₹19.96 | ₹79.66 |
| September 2008 | ₹46.45 | ₹185.42 |
| August 2008 | ₹48.29 | ₹193.50 |
| July 2008 | ₹52.98 | ₹212.32 |
| June 2008 | ₹43.82 | ₹175.60 |
| May 2008 | ₹67.22 | ₹269.38 |
| April 2008 | ₹56.04 | ₹224.56 |
| March 2008 | ₹56.37 | ₹225.90 |
| February 2008 | ₹57.91 | ₹232.08 |
| January 2008 | ₹53.98 | ₹219.22 |
| December 2007 | ₹59.70 | ₹242.48 |
| November 2007 | ₹45.38 | ₹184.32 |
| October 2007 | ₹40.02 | ₹162.52 |
| September 2007 | ₹37.15 | ₹150.90 |
| August 2007 | ₹31.64 | ₹129.72 |
| July 2007 | ₹31.85 | ₹130.60 |
| June 2007 | ₹31.93 | ₹130.92 |
| May 2007 | ₹30.30 | ₹124.22 |
| April 2007 | ₹29.98 | ₹122.92 |
| March 2007 | ₹28.49 | ₹116.82 |
| February 2007 | ₹25.44 | ₹105 |
| January 2007 | ₹27.49 | ₹115.16 |
| December 2006 | ₹25.51 | ₹106.88 |
| November 2006 | ₹25.91 | ₹108.52 |
| October 2006 | ₹27.59 | ₹115.56 |
| September 2006 | ₹25.36 | ₹106.22 |
| August 2006 | ₹23.81 | ₹101.20 |
| July 2006 | ₹23.74 | ₹100.90 |
| June 2006 | ₹26.67 | ₹113.38 |
| May 2006 | ₹26.19 | ₹111.34 |
| April 2006 | ₹36.32 | ₹154.38 |
| March 2006 | ₹34.54 | ₹146.82 |
| February 2006 | ₹32.85 | ₹139.64 |
| January 2006 | ₹32.49 | ₹138.10 |
| December 2005 | ₹25.66 | ₹109.98 |
| November 2005 | ₹23.20 | ₹99.44 |
| October 2005 | ₹18.42 | ₹78.94 |
| September 2005 | ₹20.29 | ₹86.98 |
| August 2005 | ₹19.50 | ₹84.62 |
| July 2005 | ₹18.07 | ₹78.38 |
| June 2005 | ₹16.11 | ₹69.88 |
| May 2005 | ₹16.86 | ₹73.16 |
| April 2005 | ₹16.90 | ₹73.34 |
| March 2005 | ₹20.13 | ₹87.34 |
| February 2005 | ₹20.42 | ₹88.58 |
| January 2005 | ₹20.24 | ₹88.82 |
| December 2004 | ₹22.97 | ₹100.76 |
| November 2004 | ₹20.57 | ₹90.26 |
| October 2004 | ₹19.11 | ₹83.82 |
| September 2004 | ₹19.71 | ₹86.48 |
| August 2004 | ₹16.51 | ₹74.18 |
| July 2004 | ₹16.33 | ₹73.38 |
| June 2004 | ₹14.95 | ₹67.16 |
| May 2004 | ₹14.24 | ₹64 |
| April 2004 | ₹18.87 | ₹84.80 |
| March 2004 | ₹20.65 | ₹92.78 |
| February 2004 | ₹19.77 | ₹88.84 |
| January 2004 | ₹16.58 | ₹74.50 |
| December 2003 | ₹21.72 | ₹97.60 |
| November 2003 | ₹17.07 | ₹76.72 |
| October 2003 | ₹15.27 | ₹68.60 |
| September 2003 | ₹13.15 | ₹59.08 |
| August 2003 | ₹14.93 | ₹67.08 |
| July 2003 | ₹11.73 | ₹55.12 |
| June 2003 | ₹11.90 | ₹55.92 |
| May 2003 | ₹10.57 | ₹49.68 |
| April 2003 | ₹8.86 | ₹41.62 |
| March 2003 | ₹7.54 | ₹35.42 |
| February 2003 | ₹9.30 | ₹43.68 |
| January 2003 | ₹9.32 | ₹43.78 |
| December 2002 | ₹9.85 | ₹46.30 |
| November 2002 | ₹8.72 | ₹40.96 |
| October 2002 | ₹9.26 | ₹43.50 |
| September 2002 | ₹9.56 | ₹44.92 |
| August 2002 | ₹11.70 | ₹57.40 |
| July 2002 | ₹11.25 | ₹55.16 |
| June 2002 | ₹9.91 | ₹48.60 |
| May 2002 | ₹10.46 | ₹51.32 |
| April 2002 | ₹9.20 | ₹45.12 |
| March 2002 | ₹8.35 | ₹40.96 |
| February 2002 | ₹7.46 | ₹36.58 |
| January 2002 | ₹5.59 | ₹27.40 |
| December 2001 | ₹5.09 | ₹24.96 |
| November 2001 | ₹5.18 | ₹25.38 |
| October 2001 | ₹4.69 | ₹22.98 |
| September 2001 | ₹4.77 | ₹23.40 |
| August 2001 | ₹5.20 | ₹27.48 |
| July 2001 | ₹5.13 | ₹27.14 |
| June 2001 | ₹5.68 | ₹30.04 |
| May 2001 | ₹5.72 | ₹30.28 |
| April 2001 | ₹5.37 | ₹28.42 |
| March 2001 | ₹5.18 | ₹27.42 |
| February 2001 | ₹5.46 | ₹28.90 |
| January 2001 | ₹4.25 | ₹22.50 |
| December 2000 | ₹4.81 | ₹25.46 |
| November 2000 | ₹4.25 | ₹22.48 |
| October 2000 | ₹3.79 | ₹20.04 |
| September 2000 | ₹3.99 | ₹21.10 |
| August 2000 | ₹4.11 | ₹21.72 |
| July 2000 | ₹4.52 | ₹24.20 |
| June 2000 | ₹4.93 | ₹26.40 |
| May 2000 | ₹4.44 | ₹23.76 |
| April 2000 | ₹3.78 | ₹21 |
| March 2000 | ₹4.43 | ₹24.62 |
| February 2000 | ₹4.77 | ₹26.50 |
| January 2000 | ₹6.62 | ₹36.78 |
| December 1999 | ₹5.59 | ₹31.10 |
| November 1999 | ₹5.52 | ₹30.70 |
| October 1999 | ₹5.34 | ₹29.68 |
| September 1999 | ₹6.27 | ₹34.88 |
| August 1999 | ₹5.59 | ₹31.08 |
| July 1999 | ₹3.98 | ₹22.52 |
| June 1999 | ₹3.61 | ₹20.42 |
| May 1999 | ₹2.36 | ₹13.36 |
| April 1999 | ₹2.22 | ₹12.56 |
| March 1999 | ₹3.26 | ₹15 |
| February 1999 | ₹3.47 | ₹16 |
| January 1999 | ₹4.86 | ₹22.40 |
| December 1998 | ₹4.07 | ₹18.76 |
| November 1998 | ₹3.69 | ₹17 |
| October 1998 | ₹3.86 | ₹17.76 |
| September 1998 | ₹4.68 | ₹21.56 |
| August 1998 | ₹3.91 | ₹18 |
| July 1998 | ₹3.91 | ₹18 |
| June 1998 | ₹4.34 | ₹20 |
| May 1998 | ₹5.94 | ₹27.36 |
| April 1998 | ₹7.54 | ₹34.70 |
| March 1998 | ₹6.06 | ₹27.90 |
| February 1998 | ₹6.10 | ₹28.10 |
| January 1998 | ₹5.70 | ₹26.24 |
| December 1997 | ₹6.51 | ₹30 |
| November 1997 | ₹7.56 | ₹34.80 |
| October 1997 | ₹9.33 | ₹42.96 |
| September 1997 | ₹9.18 | ₹42.30 |
| August 1997 | ₹9.42 | ₹43.36 |
| July 1997 | ₹10.32 | ₹47.50 |
| June 1997 | ₹9.86 | ₹45.40 |
| May 1997 | ₹10.26 | ₹47.24 |
| April 1997 | ₹10.38 | ₹47.80 |
| March 1997 | ₹9.69 | ₹44.64 |
| February 1997 | ₹8.39 | ₹38.64 |
| January 1997 | ₹7.55 | ₹34.76 |
| December 1996 | ₹6.61 | ₹30.44 |
| November 1996 | ₹5.72 | ₹26.36 |
| October 1996 | ₹5.28 | ₹24.30 |
| September 1996 | ₹5.86 | ₹27 |
| August 1996 | ₹6.10 | ₹28.10 |
| July 1996 | ₹6.50 | ₹29.94 |
| June 1996 | ₹7.90 | ₹36.36 |
| May 1996 | ₹8.74 | ₹40.24 |
| April 1996 | ₹7.84 | ₹36.10 |
| March 1996 | ₹5.10 | ₹23.50 |
| February 1996 | ₹5.52 | ₹25.40 |
| January 1996 | ₹3.86 | ₹17.80 |
| December 1995 | ₹4.10 | ₹18.90 |
| November 1995 | ₹4.45 | ₹20.50 |
| October 1995 | ₹4.98 | ₹22.94 |
| September 1995 | ₹5.18 | ₹23.86 |
| August 1995 | ₹5.12 | ₹23.56 |
| July 1995 | ₹5.22 | ₹24.06 |
| June 1995 | ₹4.61 | ₹21.24 |
| May 1995 | ₹5.05 | ₹23.24 |
| April 1995 | ₹5.01 | ₹23.06 |
| March 1995 | ₹4.87 | ₹22.44 |
| February 1995 | ₹4.89 | ₹22.50 |
| January 1995 | ₹5.63 | ₹25.94 |
| December 1994 | ₹6.41 | ₹29.50 |
| November 1994 | ₹7.60 | ₹35 |
NATIONALUM.NS
Price: ₹189.95
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 4.22%
Payout Ratio: 98.77%
Payout Ratio Range:
Dividend Per Share: 8.00 INR
Earnings Per Share: 8.09 INR
P/E Ratio: 20.66
Exchange: NSI
Sector: Basic Materials
Industry: Aluminum
Market Capitalization: 340.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%