NCL Industries Limited (BOM:502168)
India · Delayed Price · Currency is INR 178.00
+0.45 (0.25%)
At close: Sep 4, 2026
NCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 178.00 | 178.00 | 176.00 | 178.00 | 178.00 | 0.25% | 917 |
| Sep 3, 2026 | 176.90 | 178.75 | 175.00 | 177.55 | 177.55 | 1.95% | 1,075 |
| Sep 2, 2026 | 175.50 | 176.65 | 173.15 | 174.15 | 174.15 | -0.51% | 2,149 |
| Sep 1, 2026 | 173.80 | 175.05 | 173.35 | 175.05 | 175.05 | 0.78% | 556 |
| Aug 31, 2026 | 190.95 | 190.95 | 173.00 | 173.70 | 173.70 | -1.11% | 557 |
| Aug 28, 2026 | 177.65 | 178.35 | 175.00 | 175.65 | 175.65 | -1.35% | 1,896 |
| Aug 27, 2026 | 174.00 | 183.00 | 174.00 | 178.05 | 178.05 | -2.63% | 3,109 |
| Aug 26, 2026 | 175.85 | 183.60 | 174.55 | 182.85 | 182.85 | 4.70% | 9,044 |
| Aug 25, 2026 | 190.00 | 190.00 | 172.60 | 174.65 | 174.65 | 0.58% | 1,589 |
| Aug 24, 2026 | 177.95 | 177.95 | 172.40 | 173.65 | 173.65 | - | 1,978 |
| Aug 21, 2026 | 173.15 | 174.90 | 171.55 | 173.65 | 173.65 | -0.17% | 207 |
| Aug 20, 2026 | 190.90 | 190.90 | 172.55 | 173.95 | 173.95 | 0.61% | 859 |
| Aug 19, 2026 | 172.50 | 174.50 | 171.10 | 172.90 | 172.90 | 0.79% | 2,161 |
| Aug 18, 2026 | 172.45 | 172.75 | 169.00 | 171.55 | 171.55 | -0.03% | 317 |
| Aug 17, 2026 | 173.00 | 173.25 | 170.30 | 171.60 | 171.60 | -0.52% | 5,386 |
| Aug 14, 2026 | 172.90 | 174.05 | 172.10 | 172.50 | 172.50 | -1.26% | 535 |
| Aug 13, 2026 | 177.95 | 177.95 | 172.40 | 174.70 | 174.70 | 0.87% | 1,438 |
| Aug 12, 2026 | 173.95 | 175.05 | 173.00 | 173.20 | 173.20 | -0.46% | 370 |
| Aug 11, 2026 | 172.00 | 175.00 | 172.00 | 174.00 | 174.00 | 0.46% | 1,100 |
| Aug 10, 2026 | 178.55 | 181.60 | 172.30 | 173.20 | 173.20 | -4.04% | 4,552 |
| Aug 7, 2026 | 187.95 | 187.95 | 173.00 | 180.50 | 180.50 | 1.89% | 3,609 |
| Aug 6, 2026 | 166.25 | 179.00 | 166.25 | 177.15 | 177.15 | 1.78% | 15,698 |
| Aug 5, 2026 | 171.05 | 177.95 | 171.05 | 174.05 | 174.05 | -0.43% | 1,085 |
| Aug 4, 2026 | 181.95 | 182.40 | 172.30 | 174.80 | 174.80 | -4.22% | 5,606 |
| Aug 3, 2026 | 184.10 | 185.80 | 182.15 | 182.50 | 182.50 | 0.25% | 5,440 |
| Jul 31, 2026 | 181.70 | 183.50 | 181.10 | 182.05 | 182.05 | -0.38% | 1,178 |
| Jul 30, 2026 | 185.50 | 186.45 | 182.30 | 182.75 | 182.75 | -1.14% | 564 |
| Jul 29, 2026 | 184.45 | 186.65 | 184.35 | 184.85 | 184.85 | 0.27% | 670 |
| Jul 28, 2026 | 191.65 | 191.65 | 182.70 | 184.35 | 184.35 | -0.14% | 1,303 |
| Jul 27, 2026 | 185.30 | 186.90 | 183.35 | 184.60 | 184.60 | 0.14% | 2,597 |
| Jul 24, 2026 | 184.05 | 185.00 | 182.80 | 184.35 | 184.35 | 0.16% | 1,597 |
| Jul 23, 2026 | 184.15 | 186.55 | 183.95 | 184.05 | 184.05 | -0.22% | 1,098 |
| Jul 22, 2026 | 186.20 | 186.20 | 182.00 | 184.45 | 184.45 | -2.20% | 5,203 |
| Jul 21, 2026 | 186.30 | 189.15 | 183.95 | 188.60 | 188.60 | 1.32% | 3,680 |
| Jul 20, 2026 | 185.15 | 187.20 | 182.35 | 186.15 | 186.15 | 1.06% | 2,603 |
| Jul 17, 2026 | 187.30 | 187.35 | 183.25 | 184.20 | 184.20 | -2.31% | 15,572 |
| Jul 16, 2026 | 188.00 | 189.35 | 185.65 | 188.55 | 188.55 | 0.45% | 6,934 |
| Jul 15, 2026 | 183.45 | 188.95 | 183.45 | 187.70 | 187.70 | 2.32% | 4,702 |
| Jul 14, 2026 | 185.35 | 186.80 | 182.55 | 183.45 | 183.45 | -0.97% | 492 |
| Jul 13, 2026 | 188.00 | 191.70 | 185.00 | 185.25 | 185.25 | -0.64% | 2,377 |
| Jul 10, 2026 | 186.00 | 188.00 | 185.00 | 186.45 | 186.45 | -0.56% | 4,256 |
| Jul 9, 2026 | 177.55 | 188.00 | 177.55 | 187.50 | 187.50 | 3.68% | 4,542 |
| Jul 8, 2026 | 180.85 | 184.65 | 177.70 | 180.85 | 180.85 | -1.04% | 4,895 |
| Jul 7, 2026 | 184.00 | 185.05 | 181.00 | 182.75 | 182.75 | -1.06% | 3,077 |
| Jul 6, 2026 | 190.15 | 190.15 | 183.60 | 184.70 | 184.70 | -2.99% | 6,876 |
| Jul 3, 2026 | 191.80 | 193.90 | 187.15 | 190.40 | 190.40 | -0.76% | 6,875 |
| Jul 2, 2026 | 190.85 | 193.80 | 190.00 | 191.85 | 191.85 | 0.39% | 1,534 |
| Jul 1, 2026 | 194.35 | 195.70 | 191.00 | 191.10 | 191.10 | -0.75% | 2,066 |
| Jun 30, 2026 | 194.40 | 194.40 | 192.20 | 192.55 | 192.55 | -0.77% | 735 |
| Jun 29, 2026 | 192.60 | 195.00 | 192.60 | 194.05 | 194.05 | 0.47% | 3,887 |