National Aluminium Co

NALU
🏛️ Indien →
204.05
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 205.85 206.05 204.55 204.80 13.8K
09:20 204.65 204.95 203.90 204.65 22.2K
09:25 204.90 204.90 204.00 204.05 4.8K
09:30 204.05 204.25 203.55 203.85 16.7K
09:35 203.90 204.55 203.45 204.55 16.1K
09:40 204.60 204.60 203.75 203.75 10.1K
09:45 203.75 204.25 203.60 204.25 1.5K
09:50 204.00 204.35 203.65 203.95 2.0K
09:55 204.20 204.65 204.20 204.50 2.9K
10:00 204.45 204.45 203.50 203.60 1.8K
10:05 203.60 203.75 202.80 203.05 6.3K
10:10 203.15 203.20 201.25 201.35 26.0K
10:15 201.50 201.50 200.50 201.00 10.9K
10:20 200.95 201.00 200.40 201.00 16.5K
10:25 201.20 201.95 201.20 201.50 4.9K
10:30 201.65 201.65 201.40 201.65 1.4K
10:35 201.60 201.70 201.10 201.40 3.3K
10:40 201.60 201.70 201.30 201.65 3.7K
10:45 201.55 202.25 201.30 202.25 3.6K
10:50 202.10 202.25 202.00 202.25 1.7K
10:55 201.85 202.00 201.75 202.00 1.1K
11:00 202.05 202.10 201.30 201.30 1.8K
11:05 201.20 201.60 201.05 201.60 1.5K
11:10 201.75 201.80 201.40 201.50 1.5K
11:15 201.35 201.60 201.05 201.40 1.3K
11:20 201.20 201.20 200.90 201.15 6.1K
11:25 201.10 201.20 200.90 201.05 1.0K
11:30 201.05 201.20 200.80 200.95 2.8K
11:35 200.80 201.00 200.70 200.70 3.4K
11:40 200.55 200.85 200.40 200.60 5.0K
11:45 200.60 201.45 200.45 201.30 2.5K
11:50 201.30 201.40 201.10 201.25 3.1K
11:55 201.40 201.80 201.20 201.20 1.2K
12:00 201.45 201.45 200.90 201.00 1.1K
12:05 201.00 201.25 201.00 201.00 1.3K
12:10 201.15 201.50 201.15 201.15 0.7K
12:15 200.90 201.50 200.90 201.05 0.5K
12:20 201.05 201.80 201.05 201.80 3.0K
12:25 201.80 201.85 201.40 201.65 1.3K
12:30 201.65 201.65 201.30 201.45 0.7K
12:35 201.25 202.05 201.20 201.90 4.9K
12:40 202.05 202.05 201.85 201.95 0.6K
12:45 201.80 202.10 201.75 202.10 0.4K
12:50 202.10 202.20 201.90 201.95 2.8K
12:55 202.10 202.20 201.85 201.85 1.2K
13:00 202.00 202.00 201.75 201.75 2.1K
13:05 202.00 202.00 201.65 201.75 0.8K
13:10 201.80 201.80 201.35 201.70 1.3K
13:15 201.50 201.65 201.20 201.40 2.1K
13:20 201.50 201.55 201.20 201.25 1.1K
13:25 201.35 201.50 201.15 201.50 0.2K
13:30 201.60 201.60 200.90 201.05 2.9K
13:35 200.85 201.15 200.85 201.00 8.4K
13:40 201.05 201.10 200.70 200.70 2.1K
13:45 200.85 201.00 200.65 200.65 2.0K
13:50 200.60 200.60 200.00 200.30 8.3K
13:55 200.30 200.35 200.05 200.20 41.7K
14:00 200.05 200.20 199.50 199.65 13.9K
14:05 199.60 200.00 199.25 200.00 5.8K
14:10 200.15 200.15 199.65 199.65 14.7K
14:15 199.65 199.75 199.30 199.50 8.2K
14:20 199.55 199.65 199.10 199.10 15.0K
14:25 199.05 199.35 198.80 198.90 14.7K
14:30 199.05 199.60 199.00 199.45 3.6K
14:35 199.45 200.45 199.40 200.45 9.7K
14:40 200.30 201.10 200.30 200.95 5.3K
14:45 200.85 201.05 200.50 200.85 2.4K
14:50 200.90 201.00 200.30 200.30 1.8K
14:55 200.55 200.70 200.35 200.35 41.9K
15:00 200.20 201.20 200.20 201.00 6.3K
15:05 200.95 201.20 200.75 200.95 1.9K
15:10 200.95 201.05 200.60 200.70 2.8K
15:15 200.90 200.90 200.20 200.30 6.9K
15:20 200.60 200.65 200.25 200.40 8.8K
15:25 200.40 200.70 200.00 200.50 6.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 200.65 206.00 200.65 204.05 0.2M
2025-09-26 205.35 206.05 198.80 200.50 0.5M
2025-09-25 206.50 210.30 204.80 205.65 0.4M
2025-09-24 208.80 210.05 205.55 206.00 0.3M
2025-09-23 210.90 211.90 207.40 208.85 0.4M
2025-09-22 211.25 214.40 209.60 210.90 0.3M
2025-09-19 211.45 212.70 210.20 211.65 0.3M
2025-09-18 213.25 214.35 211.00 213.95 0.2M
2025-09-17 216.40 217.90 211.65 213.25 0.3M
2025-09-16 216.80 218.40 213.65 216.45 0.2M
2025-09-15 219.70 221.20 216.00 216.60 0.9M
2025-09-12 214.40 219.15 214.40 218.25 0.8M
2025-09-11 210.00 218.40 209.90 214.35 1.0M
2025-09-10 206.55 211.35 206.55 209.05 0.7M
2025-09-09 211.50 211.65 206.20 206.70 0.2M
2025-09-08 212.95 216.80 209.55 210.35 0.7M
2025-09-05 206.75 212.95 205.25 212.15 0.9M
2025-09-04 207.90 209.15 204.45 206.65 0.3M
2025-09-03 201.25 208.25 201.25 207.10 0.6M
2025-09-02 191.80 201.85 191.00 200.35 1.5M
2025-09-01 186.25 192.35 186.25 191.75 0.5M
2025-08-29 185.75 188.50 183.85 186.20 0.3M
2025-08-28 185.35 187.90 184.20 184.80 0.1M
2025-08-26 188.65 190.00 185.00 185.65 0.2M
2025-08-25 189.15 193.00 189.15 190.45 0.3M
2025-08-22 190.80 192.20 188.50 188.95 0.3M
2025-08-21 192.70 193.50 190.85 191.50 0.1M
2025-08-20 191.35 192.60 189.80 192.15 0.3M
2025-08-19 188.50 191.50 188.05 191.35 0.3M
2025-08-18 189.05 189.45 186.90 188.40 0.1M
2025-08-14 189.85 189.85 186.25 187.35 1.4M
2025-08-13 188.20 191.65 187.70 189.85 0.4M
2025-08-12 187.10 189.20 186.15 186.70 0.1M
2025-08-11 187.70 189.80 185.95 187.05 0.2M
2025-08-08 189.15 191.65 186.00 187.40 0.4M
2025-08-07 188.00 190.80 184.65 189.65 0.4M
2025-08-06 187.20 189.30 186.80 188.70 0.1M
2025-08-05 187.15 188.05 185.70 187.15 0.2M
2025-08-04 180.45 187.40 180.10 187.15 0.2M
2025-08-01 184.00 184.95 180.25 180.60 0.3M
2025-07-31 184.20 187.75 184.20 185.20 0.2M
2025-07-30 189.70 190.95 186.80 187.10 0.2M
2025-07-29 189.90 189.90 185.95 189.70 0.1M
2025-07-28 193.60 193.60 186.80 187.60 0.2M
2025-07-25 198.15 199.40 193.05 193.60 0.2M
2025-07-24 198.00 200.00 196.35 198.80 0.5M
2025-07-23 197.50 199.10 196.10 198.10 0.2M
2025-07-22 195.55 198.00 195.40 196.65 0.7M
2025-07-21 190.50 195.95 190.50 195.00 1.9M
2025-07-18 190.55 190.55 186.85 188.10 0.1M
2025-07-17 189.75 191.30 188.30 189.00 0.2M
2025-07-16 190.75 190.75 187.70 188.00 0.1M
2025-07-15 189.95 191.00 188.50 190.45 0.1M
2025-07-14 188.55 191.70 187.75 189.45 0.1M
2025-07-11 188.05 192.90 188.05 189.30 0.5M
2025-07-10 188.00 189.15 186.05 188.95 0.1M
2025-07-09 189.00 190.35 185.35 186.20 0.1M
2025-07-08 188.75 190.80 188.10 189.80 0.1M
2025-07-07 191.75 191.75 187.75 188.50 0.3M
2025-07-04 191.20 193.80 190.80 192.10 0.1M
2025-07-03 193.25 195.90 191.75 192.15 0.3M
2025-07-02 191.00 195.30 190.55 192.40 0.4M
2025-07-01 193.50 193.50 188.20 190.25 0.3M
2025-06-30 192.20 193.10 188.60 192.65 0.3M
2025-06-27 195.85 197.60 190.50 190.90 0.4M
2025-06-26 189.00 194.60 188.10 193.55 0.4M
2025-06-25 191.35 191.35 187.40 187.85 0.1M
2025-06-24 190.70 192.30 188.80 189.75 0.5M
2025-06-23 180.90 189.00 180.90 188.30 0.5M
2025-06-20 181.50 184.70 181.20 184.20 0.1M
2025-06-19 186.20 186.45 181.25 181.90 0.2M
2025-06-18 185.30 187.10 184.55 186.15 0.3M
2025-06-17 188.25 188.40 184.85 185.25 0.1M
2025-06-16 185.15 188.50 182.90 188.00 0.4M
2025-06-13 183.20 189.25 182.55 185.80 0.3M
2025-06-12 190.20 191.00 186.40 186.90 0.2M
2025-06-11 191.35 192.10 189.00 190.00 0.4M
2025-06-10 187.55 194.25 187.55 191.70 1.3M
2025-06-09 190.30 190.95 187.00 187.30 0.5M
2025-06-06 183.00 190.90 182.95 188.45 6.9M
2025-06-05 183.10 183.60 181.05 182.45 0.2M
2025-06-04 182.10 183.65 179.80 182.65 0.5M
2025-06-03 181.00 184.45 181.00 182.10 0.6M
2025-06-02 178.20 182.00 176.40 180.80 0.7M
2025-05-30 184.00 184.30 179.90 180.40 0.2M
2025-05-29 184.95 185.15 183.00 183.55 0.3M
2025-05-28 182.15 184.00 181.15 183.20 0.4M
2025-05-27 183.45 184.30 181.60 182.00 0.3M
2025-05-26 185.00 185.60 182.25 183.45 0.7M
2025-05-23 186.95 186.95 180.15 183.85 1.3M
2025-05-22 190.00 191.65 183.70 184.95 1.9M
2025-05-21 180.00 182.40 178.95 181.65 0.7M
2025-05-20 184.00 184.25 178.35 179.25 0.9M
2025-05-19 177.00 183.45 176.95 182.10 0.8M
2025-05-16 178.00 180.00 176.10 178.30 0.4M
2025-05-15 173.95 180.70 172.20 178.55 1.0M
2025-05-14 166.30 173.50 166.25 173.10 1.1M
2025-05-13 169.50 170.40 164.55 165.20 0.7M
2025-05-12 162.15 169.60 161.40 168.95 1.3M
2025-05-09 150.05 157.30 149.00 157.00 0.5M
2025-05-08 157.55 159.60 152.80 153.95 0.3M
2025-05-07 151.60 158.80 151.60 158.25 0.7M
2025-05-06 159.75 160.55 154.00 154.90 0.3M
2025-05-05 162.20 162.20 158.20 160.80 0.1M
2025-05-02 157.25 162.45 156.60 159.60 0.4M
2025-04-30 158.30 159.20 155.55 156.20 0.5M
2025-04-29 160.00 161.70 157.10 157.60 0.2M
2025-04-28 157.20 160.55 156.15 159.85 0.3M
2025-04-25 163.65 163.65 155.70 156.35 1.1M
2025-04-24 162.00 163.80 160.90 162.05 0.6M
2025-04-23 161.20 162.65 157.40 162.10 0.4M
2025-04-22 162.20 164.30 158.25 158.70 0.6M
2025-04-21 155.45 162.05 153.75 161.30 1.3M
2025-04-17 151.00 154.35 150.50 152.95 0.6M
2025-04-16 152.05 154.10 150.00 151.25 0.9M
2025-04-15 145.20 152.20 144.80 151.45 1.2M
2025-04-11 149.00 149.50 142.80 143.30 0.9M
2025-04-09 144.85 145.60 140.50 143.50 0.8M
2025-04-08 151.05 151.05 143.20 146.60 1.5M
2025-04-07 142.05 148.35 140.00 144.80 1.8M
2025-04-04 171.00 171.80 156.55 157.70 0.9M
2025-04-03 173.60 175.50 170.75 172.65 0.3M
2025-04-02 175.00 175.95 171.05 174.15 0.2M
2025-04-01 175.10 178.65 174.00 175.25 0.4M
2025-03-28 178.40 180.85 175.00 175.55 0.6M
2025-03-27 178.50 179.95 177.00 178.90 0.1M
2025-03-26 181.30 183.00 178.80 179.15 0.1M
2025-03-25 187.85 188.15 180.10 180.60 0.3M
2025-03-24 187.95 189.05 185.90 186.95 0.2M
2025-03-21 190.40 190.40 182.25 185.40 0.9M
2025-03-20 189.10 192.40 186.05 190.65 0.3M
2025-03-19 189.60 190.75 184.75 186.35 0.2M
2025-03-18 187.30 190.00 186.20 188.50 0.1M
2025-03-17 188.20 190.05 184.60 184.95 0.2M
2025-03-13 192.00 192.35 187.05 187.85 0.2M
2025-03-12 191.15 193.05 186.50 191.55 0.3M
2025-03-11 185.60 190.40 185.00 189.75 0.3M
2025-03-10 195.90 196.65 187.10 188.00 0.5M
2025-03-07 193.25 197.00 191.70 195.20 0.4M
2025-03-06 192.35 194.30 190.50 192.85 0.5M
2025-03-05 179.30 190.25 179.30 189.40 0.3M
2025-03-04 175.65 182.55 173.60 179.05 0.2M
2025-03-03 178.00 182.30 174.35 179.30 0.5M
2025-02-28 177.40 179.95 174.50 177.85 0.2M
2025-02-27 181.60 181.60 175.20 179.30 0.2M
2025-02-25 189.75 190.40 180.05 180.70 0.4M
2025-02-24 197.95 197.95 188.85 189.40 0.5M
2025-02-21 192.80 202.50 192.05 201.25 1.0M
2025-02-20 185.30 193.65 185.30 193.15 0.4M
2025-02-19 177.75 187.65 177.75 187.20 0.2M
2025-02-18 181.00 181.80 175.95 179.45 0.3M
2025-02-17 180.60 182.55 176.85 180.80 0.1M
2025-02-14 190.00 191.90 178.90 181.45 0.6M
2025-02-13 189.80 193.95 187.35 191.45 0.3M
2025-02-12 184.25 191.95 183.50 189.85 0.9M
2025-02-11 196.05 198.30 180.30 183.35 1.5M
2025-02-10 200.05 200.10 190.55 190.95 0.4M
2025-02-07 196.35 202.15 196.35 200.65 0.2M
2025-02-06 200.05 201.60 195.70 196.65 0.3M
2025-02-05 197.30 203.85 196.40 199.85 0.2M
2025-02-04 190.45 197.45 190.45 195.85 0.1M
2025-02-03 194.95 194.95 184.90 189.45 0.3M
2025-02-01 202.80 202.80 192.25 197.80 0.3M
2025-01-31 193.80 202.85 192.35 202.20 0.3M
2025-01-30 195.00 196.40 191.30 193.15 0.1M
2025-01-29 189.60 194.80 188.15 193.65 0.3M
2025-01-28 197.90 198.95 187.25 189.55 0.3M
2025-01-27 200.25 201.95 196.00 197.25 0.2M
2025-01-24 205.35 208.45 202.50 203.10 0.3M
2025-01-23 203.55 208.00 202.35 205.85 0.3M
2025-01-22 206.00 206.50 198.15 203.30 0.2M
2025-01-21 211.00 215.60 205.30 205.80 0.5M
2025-01-20 206.85 212.00 205.45 210.60 0.2M
2025-01-17 198.00 206.40 197.25 205.25 0.2M
2025-01-16 198.90 201.75 197.50 198.60 0.2M
2025-01-15 201.00 201.20 193.10 195.05 0.4M
2025-01-14 192.15 200.20 192.15 199.55 0.2M
2025-01-13 197.45 200.90 191.00 191.55 0.5M
2025-01-10 199.40 204.80 196.35 202.30 0.3M
2025-01-09 202.75 203.00 198.65 199.20 0.3M
2025-01-08 205.25 205.45 202.10 204.55 0.1M
2025-01-07 200.65 207.65 200.65 205.85 0.3M
2025-01-06 208.00 208.00 198.90 199.95 0.7M
2025-01-03 217.80 218.20 207.00 208.00 0.4M
2025-01-02 215.25 216.85 212.25 216.50 0.3M
2025-01-01 210.50 214.70 210.30 214.15 0.2M