NCL Industries Limited (BOM:502168)
India · Delayed Price · Currency is INR 212.25
-2.45 (-1.14%)
At close: Aug 28, 2025
NCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 212.05 | 213.95 | 209.40 | 211.45 | 211.45 | -0.38% | 1,375 |
| Aug 28, 2025 | 213.90 | 214.50 | 211.50 | 212.25 | 212.25 | -1.14% | 2,929 |
| Aug 26, 2025 | 216.00 | 216.75 | 214.00 | 214.70 | 214.70 | -1.06% | 2,092 |
| Aug 25, 2025 | 216.40 | 217.85 | 215.25 | 217.00 | 217.00 | 0.28% | 2,358 |
| Aug 22, 2025 | 217.25 | 217.80 | 216.05 | 216.40 | 216.40 | -0.32% | 1,453 |
| Aug 21, 2025 | 220.25 | 220.50 | 216.60 | 217.10 | 217.10 | -1.39% | 11,789 |
| Aug 20, 2025 | 218.60 | 220.95 | 218.35 | 220.15 | 220.15 | 0.87% | 3,205 |
| Aug 19, 2025 | 218.95 | 219.95 | 217.40 | 218.25 | 218.25 | -0.86% | 3,398 |
| Aug 18, 2025 | 219.00 | 224.30 | 218.40 | 220.15 | 220.15 | 1.50% | 9,259 |
| Aug 14, 2025 | 213.00 | 217.30 | 211.85 | 216.90 | 216.90 | 0.25% | 7,382 |
| Aug 13, 2025 | 217.15 | 218.20 | 214.85 | 216.35 | 216.35 | -0.07% | 2,809 |
| Aug 12, 2025 | 222.00 | 224.15 | 214.80 | 216.50 | 216.50 | -2.28% | 3,619 |
| Aug 11, 2025 | 219.00 | 225.00 | 216.90 | 221.55 | 221.55 | 6.23% | 23,922 |
| Aug 8, 2025 | 209.40 | 211.05 | 207.00 | 208.55 | 208.55 | -0.57% | 1,896 |
| Aug 7, 2025 | 213.15 | 213.15 | 208.80 | 209.75 | 209.75 | -2.19% | 2,237 |
| Aug 6, 2025 | 215.90 | 216.60 | 213.10 | 214.45 | 214.45 | -0.88% | 3,871 |
| Aug 5, 2025 | 214.20 | 223.10 | 214.20 | 216.35 | 216.35 | -0.71% | 7,078 |
| Aug 4, 2025 | 213.10 | 219.00 | 213.10 | 217.90 | 217.90 | 1.73% | 4,014 |
| Aug 1, 2025 | 219.00 | 220.75 | 213.10 | 214.20 | 214.20 | -2.37% | 2,642 |
| Jul 31, 2025 | 213.15 | 222.55 | 213.15 | 219.40 | 219.40 | -0.72% | 5,822 |
| Jul 30, 2025 | 223.00 | 224.25 | 220.15 | 221.00 | 221.00 | -0.70% | 4,587 |
| Jul 29, 2025 | 220.80 | 224.00 | 219.10 | 222.55 | 222.55 | 1.11% | 2,569 |
| Jul 28, 2025 | 222.95 | 225.20 | 219.05 | 220.10 | 220.10 | -1.70% | 6,314 |
| Jul 25, 2025 | 226.05 | 231.25 | 223.25 | 223.90 | 223.90 | -1.02% | 7,875 |
| Jul 24, 2025 | 227.00 | 227.60 | 224.05 | 226.20 | 226.20 | 0.07% | 3,489 |
| Jul 23, 2025 | 235.00 | 235.00 | 223.70 | 226.05 | 226.05 | -3.40% | 35,963 |
| Jul 22, 2025 | 235.00 | 238.10 | 233.00 | 234.00 | 234.00 | -0.19% | 14,064 |
| Jul 21, 2025 | 227.35 | 238.35 | 227.35 | 234.45 | 234.45 | 1.27% | 5,822 |
| Jul 18, 2025 | 234.25 | 234.25 | 228.30 | 231.50 | 231.50 | -0.69% | 16,959 |
| Jul 17, 2025 | 226.25 | 239.20 | 226.25 | 233.10 | 233.10 | 1.95% | 37,115 |
| Jul 16, 2025 | 218.45 | 232.80 | 217.95 | 228.65 | 228.65 | 5.42% | 35,598 |
| Jul 15, 2025 | 217.55 | 218.55 | 215.60 | 216.90 | 216.90 | 0.14% | 3,130 |
| Jul 14, 2025 | 213.80 | 217.50 | 213.75 | 216.60 | 216.60 | 1.17% | 2,185 |
| Jul 11, 2025 | 213.10 | 217.15 | 212.85 | 214.10 | 214.10 | -0.23% | 7,421 |
| Jul 10, 2025 | 220.30 | 222.40 | 213.15 | 214.60 | 214.60 | -3.66% | 8,893 |
| Jul 9, 2025 | 224.50 | 225.40 | 221.00 | 222.75 | 222.75 | -1.81% | 12,122 |
| Jul 8, 2025 | 230.50 | 231.50 | 224.60 | 226.85 | 226.85 | -2.07% | 2,666 |
| Jul 7, 2025 | 230.60 | 233.05 | 224.35 | 231.65 | 231.65 | -0.47% | 3,681 |
| Jul 4, 2025 | 236.05 | 236.95 | 231.05 | 232.75 | 232.75 | -0.66% | 2,470 |
| Jul 3, 2025 | 220.40 | 237.00 | 220.40 | 234.30 | 234.30 | 0.43% | 8,753 |
| Jul 2, 2025 | 233.30 | 234.50 | 229.10 | 233.30 | 233.30 | -0.13% | 7,628 |
| Jul 1, 2025 | 234.65 | 235.80 | 230.70 | 233.60 | 233.60 | 0.04% | 4,878 |
| Jun 30, 2025 | 229.70 | 238.95 | 229.70 | 233.50 | 233.50 | 1.65% | 12,710 |
| Jun 27, 2025 | 229.45 | 233.35 | 229.00 | 229.70 | 229.70 | 0.92% | 12,083 |
| Jun 26, 2025 | 226.20 | 231.75 | 225.85 | 227.60 | 227.60 | 0.62% | 7,585 |
| Jun 25, 2025 | 225.40 | 232.70 | 224.55 | 226.20 | 226.20 | 0.58% | 9,639 |
| Jun 24, 2025 | 223.40 | 226.85 | 220.00 | 224.90 | 224.90 | -0.11% | 7,278 |
| Jun 23, 2025 | 211.55 | 228.90 | 211.55 | 225.15 | 225.15 | 3.54% | 12,927 |
| Jun 20, 2025 | 210.00 | 219.10 | 210.00 | 217.45 | 217.45 | 4.62% | 15,594 |
| Jun 19, 2025 | 208.15 | 210.30 | 207.70 | 207.85 | 207.85 | -0.07% | 1,546 |