NCL Industries Limited (BOM:502168)
India · Delayed Price · Currency is INR 190.00
-0.85 (-0.45%)
At close: Jan 21, 2026
NCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 190.30 | 190.30 | 188.90 | 189.40 | 189.40 | -0.32% | 829 |
| Jan 21, 2026 | 188.60 | 193.25 | 185.05 | 190.00 | 190.00 | -0.45% | 1,785 |
| Jan 20, 2026 | 193.80 | 194.60 | 188.95 | 190.85 | 190.85 | -1.57% | 1,126 |
| Jan 19, 2026 | 198.05 | 200.25 | 192.30 | 193.90 | 193.90 | -3.53% | 3,679 |
| Jan 16, 2026 | 203.15 | 207.60 | 200.05 | 201.00 | 201.00 | -1.71% | 305 |
| Jan 14, 2026 | 206.60 | 207.40 | 203.95 | 204.50 | 204.50 | -0.56% | 1,633 |
| Jan 13, 2026 | 202.35 | 206.80 | 202.35 | 205.65 | 205.65 | 2.06% | 1,826 |
| Jan 12, 2026 | 201.20 | 202.35 | 196.35 | 201.50 | 201.50 | 0.35% | 1,862 |
| Jan 9, 2026 | 200.60 | 201.20 | 197.00 | 200.80 | 200.80 | -2.07% | 1,798 |
| Jan 8, 2026 | 211.70 | 213.00 | 204.15 | 205.05 | 205.05 | -2.38% | 2,422 |
| Jan 7, 2026 | 210.00 | 211.60 | 207.10 | 210.05 | 210.05 | -0.73% | 1,257 |
| Jan 6, 2026 | 210.05 | 211.75 | 206.90 | 211.60 | 211.60 | 1.63% | 1,892 |
| Jan 5, 2026 | 198.00 | 209.20 | 198.00 | 208.20 | 208.20 | 0.31% | 2,687 |
| Jan 2, 2026 | 203.00 | 208.00 | 201.30 | 207.55 | 207.55 | 2.29% | 6,991 |
| Jan 1, 2026 | 200.70 | 204.05 | 200.05 | 202.90 | 202.90 | 1.25% | 562 |
| Dec 31, 2025 | 199.45 | 202.00 | 199.25 | 200.40 | 200.40 | 0.88% | 556 |
| Dec 30, 2025 | 199.00 | 199.65 | 196.45 | 198.65 | 198.65 | -0.70% | 5,784 |
| Dec 29, 2025 | 195.35 | 200.05 | 195.35 | 200.05 | 200.05 | 1.94% | 3 |
| Dec 26, 2025 | 197.00 | 197.65 | 196.25 | 196.25 | 196.25 | -0.38% | 393 |
| Dec 24, 2025 | 197.60 | 198.60 | 195.40 | 197.00 | 197.00 | -0.35% | 460 |
| Dec 23, 2025 | 197.90 | 198.80 | 197.35 | 197.70 | 197.70 | 0.71% | 575 |
| Dec 22, 2025 | 199.40 | 199.40 | 195.30 | 196.30 | 196.30 | -0.86% | 661 |
| Dec 19, 2025 | 201.40 | 201.40 | 197.90 | 198.00 | 198.00 | -0.23% | 88 |
| Dec 18, 2025 | 201.60 | 203.05 | 196.90 | 198.45 | 198.45 | -0.85% | 1,451 |
| Dec 17, 2025 | 199.80 | 200.50 | 198.85 | 200.15 | 200.15 | - | 177 |
| Dec 16, 2025 | 200.10 | 201.20 | 198.50 | 200.15 | 200.15 | 0.28% | 275 |
| Dec 15, 2025 | 195.45 | 201.00 | 195.45 | 199.60 | 199.60 | 0.81% | 1,496 |
| Dec 12, 2025 | 197.85 | 199.70 | 197.85 | 198.00 | 198.00 | 0.28% | 666 |
| Dec 11, 2025 | 199.00 | 199.30 | 196.20 | 197.45 | 197.45 | -1.25% | 1,465 |
| Dec 10, 2025 | 201.20 | 201.20 | 199.05 | 199.95 | 199.95 | -0.79% | 365 |
| Dec 9, 2025 | 195.10 | 205.00 | 192.50 | 201.55 | 201.55 | 2.91% | 153,623 |
| Dec 8, 2025 | 194.95 | 197.70 | 194.95 | 195.85 | 195.85 | -0.13% | 1,301 |
| Dec 5, 2025 | 195.00 | 197.60 | 194.60 | 196.10 | 196.10 | 0.28% | 912 |
| Dec 4, 2025 | 195.00 | 197.85 | 194.95 | 195.55 | 195.55 | 0.15% | 409 |
| Dec 3, 2025 | 200.00 | 200.00 | 195.20 | 195.25 | 195.25 | -1.84% | 603 |
| Dec 2, 2025 | 197.60 | 200.45 | 197.60 | 198.90 | 198.90 | -0.40% | 3,779 |
| Dec 1, 2025 | 199.40 | 201.00 | 198.65 | 199.70 | 199.70 | 0.23% | 6,566 |
| Nov 28, 2025 | 199.35 | 201.15 | 199.25 | 199.25 | 199.25 | -0.42% | 340 |
| Nov 27, 2025 | 203.45 | 203.45 | 200.00 | 200.10 | 200.10 | -1.40% | 1,151 |
| Nov 26, 2025 | 201.35 | 204.00 | 201.20 | 202.95 | 202.95 | 1.30% | 1,017 |
| Nov 25, 2025 | 200.90 | 204.30 | 200.35 | 200.35 | 200.35 | -0.37% | 610 |
| Nov 24, 2025 | 200.00 | 201.85 | 200.00 | 201.10 | 201.10 | -0.22% | 454 |
| Nov 21, 2025 | 206.15 | 206.15 | 201.25 | 201.55 | 201.55 | -2.21% | 1,763 |
| Nov 20, 2025 | 211.00 | 211.30 | 205.95 | 206.10 | 206.10 | -1.65% | 2,456 |
| Nov 19, 2025 | 207.95 | 210.05 | 206.30 | 209.55 | 209.55 | 0.36% | 1,112 |
| Nov 18, 2025 | 209.25 | 210.45 | 205.70 | 208.80 | 208.80 | 1.43% | 2,930 |
| Nov 17, 2025 | 205.40 | 208.65 | 204.00 | 205.85 | 205.85 | -0.12% | 4,081 |
| Nov 14, 2025 | 197.00 | 213.85 | 196.25 | 206.10 | 206.10 | 4.35% | 13,023 |
| Nov 13, 2025 | 197.95 | 199.80 | 194.95 | 197.50 | 197.50 | -1.10% | 1,585 |
| Nov 12, 2025 | 198.70 | 202.25 | 196.60 | 199.70 | 199.70 | 3.47% | 715 |