NCL Industries Limited (BOM:502168)
India · Delayed Price · Currency is INR 180.00
+4.15 (2.36%)
At close: Sep 25, 2026
NCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 176.95 | 182.00 | 176.80 | 180.00 | 180.00 | 2.36% | 4,471 |
| Sep 24, 2026 | 174.40 | 177.50 | 174.40 | 175.85 | 175.85 | -0.23% | 2,428 |
| Sep 23, 2026 | 175.85 | 177.50 | 173.55 | 176.25 | 176.25 | 0.23% | 5,850 |
| Sep 22, 2026 | 177.30 | 177.95 | 175.85 | 175.85 | 175.85 | -1.40% | 7,380 |
| Sep 21, 2026 | 175.65 | 190.00 | 174.35 | 178.35 | 178.35 | 2.50% | 1,588 |
| Sep 18, 2026 | 174.60 | 174.60 | 172.50 | 174.00 | 174.00 | 1.02% | 249 |
| Sep 17, 2026 | 171.50 | 174.00 | 171.50 | 172.25 | 172.25 | 0.15% | 705 |
| Sep 16, 2026 | 188.50 | 188.50 | 168.75 | 172.00 | 172.00 | -0.66% | 9,966 |
| Sep 15, 2026 | 176.45 | 176.45 | 171.90 | 173.15 | 173.15 | -0.77% | 765 |
| Sep 11, 2026 | 176.15 | 176.15 | 172.15 | 174.50 | 174.50 | -1.16% | 3,050 |
| Sep 10, 2026 | 181.10 | 181.10 | 175.00 | 178.55 | 176.55 | 0.06% | 17,062 |
| Sep 9, 2026 | 177.35 | 180.00 | 175.75 | 178.45 | 176.45 | 0.90% | 2,392 |
| Sep 8, 2026 | 179.15 | 179.15 | 176.00 | 176.85 | 174.87 | 0.40% | 1,003 |
| Sep 7, 2026 | 180.00 | 180.20 | 175.45 | 176.15 | 174.18 | -1.04% | 11,387 |
| Sep 4, 2026 | 178.00 | 178.00 | 176.00 | 178.00 | 176.01 | 0.25% | 917 |
| Sep 3, 2026 | 176.90 | 178.75 | 175.00 | 177.55 | 175.56 | 1.95% | 1,075 |
| Sep 2, 2026 | 175.50 | 176.65 | 173.15 | 174.15 | 172.20 | -0.51% | 2,149 |
| Sep 1, 2026 | 173.80 | 175.05 | 173.35 | 175.05 | 173.09 | 0.78% | 556 |
| Aug 31, 2026 | 190.95 | 190.95 | 173.00 | 173.70 | 171.75 | -1.11% | 557 |
| Aug 28, 2026 | 177.65 | 178.35 | 175.00 | 175.65 | 173.68 | -1.35% | 1,896 |
| Aug 27, 2026 | 174.00 | 183.00 | 174.00 | 178.05 | 176.06 | -2.63% | 3,109 |
| Aug 26, 2026 | 175.85 | 183.60 | 174.55 | 182.85 | 180.80 | 4.70% | 9,044 |
| Aug 25, 2026 | 190.00 | 190.00 | 172.60 | 174.65 | 172.69 | 0.58% | 1,589 |
| Aug 24, 2026 | 177.95 | 177.95 | 172.40 | 173.65 | 171.70 | - | 1,978 |
| Aug 21, 2026 | 173.15 | 174.90 | 171.55 | 173.65 | 171.70 | -0.17% | 207 |
| Aug 20, 2026 | 190.90 | 190.90 | 172.55 | 173.95 | 172.00 | 0.61% | 859 |
| Aug 19, 2026 | 172.50 | 174.50 | 171.10 | 172.90 | 170.96 | 0.79% | 2,161 |
| Aug 18, 2026 | 172.45 | 172.75 | 169.00 | 171.55 | 169.63 | -0.03% | 317 |
| Aug 17, 2026 | 173.00 | 173.25 | 170.30 | 171.60 | 169.68 | -0.52% | 5,386 |
| Aug 14, 2026 | 172.90 | 174.05 | 172.10 | 172.50 | 170.57 | -1.26% | 535 |
| Aug 13, 2026 | 177.95 | 177.95 | 172.40 | 174.70 | 172.74 | 0.87% | 1,438 |
| Aug 12, 2026 | 173.95 | 175.05 | 173.00 | 173.20 | 171.26 | -0.46% | 370 |
| Aug 11, 2026 | 172.00 | 175.00 | 172.00 | 174.00 | 172.05 | 0.46% | 1,100 |
| Aug 10, 2026 | 178.55 | 181.60 | 172.30 | 173.20 | 171.26 | -4.04% | 4,552 |
| Aug 7, 2026 | 187.95 | 187.95 | 173.00 | 180.50 | 178.48 | 1.89% | 3,609 |
| Aug 6, 2026 | 166.25 | 179.00 | 166.25 | 177.15 | 175.17 | 1.78% | 15,698 |
| Aug 5, 2026 | 171.05 | 177.95 | 171.05 | 174.05 | 172.10 | -0.43% | 1,085 |
| Aug 4, 2026 | 181.95 | 182.40 | 172.30 | 174.80 | 172.84 | -4.22% | 5,606 |
| Aug 3, 2026 | 184.10 | 185.80 | 182.15 | 182.50 | 180.46 | 0.25% | 5,440 |
| Jul 31, 2026 | 181.70 | 183.50 | 181.10 | 182.05 | 180.01 | -0.38% | 1,178 |
| Jul 30, 2026 | 185.50 | 186.45 | 182.30 | 182.75 | 180.70 | -1.14% | 564 |
| Jul 29, 2026 | 184.45 | 186.65 | 184.35 | 184.85 | 182.78 | 0.27% | 670 |
| Jul 28, 2026 | 191.65 | 191.65 | 182.70 | 184.35 | 182.29 | -0.14% | 1,303 |
| Jul 27, 2026 | 185.30 | 186.90 | 183.35 | 184.60 | 182.53 | 0.14% | 2,597 |
| Jul 24, 2026 | 184.05 | 185.00 | 182.80 | 184.35 | 182.29 | 0.16% | 1,597 |
| Jul 23, 2026 | 184.15 | 186.55 | 183.95 | 184.05 | 181.99 | -0.22% | 1,098 |
| Jul 22, 2026 | 186.20 | 186.20 | 182.00 | 184.45 | 182.38 | -2.20% | 5,203 |
| Jul 21, 2026 | 186.30 | 189.15 | 183.95 | 188.60 | 186.49 | 1.32% | 3,680 |
| Jul 20, 2026 | 185.15 | 187.20 | 182.35 | 186.15 | 184.06 | 1.06% | 2,603 |
| Jul 17, 2026 | 187.30 | 187.35 | 183.25 | 184.20 | 182.14 | -2.31% | 15,572 |