NCL Industries Limited (BOM:502168)
India · Delayed Price · Currency is INR 172.50
-2.20 (-1.26%)
At close: Aug 14, 2026
NCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 194.35 | 197.00 | 191.55 | 193.15 | 193.15 | -0.62% | 5,329 |
| Jun 24, 2026 | 193.50 | 197.00 | 192.55 | 194.35 | 194.35 | 0.54% | 2,999 |
| Jun 23, 2026 | 193.05 | 196.40 | 192.00 | 193.30 | 193.30 | 0.86% | 2,148 |
| Jun 22, 2026 | 192.30 | 195.60 | 191.40 | 191.65 | 191.65 | -0.44% | 1,937 |
| Jun 19, 2026 | 194.00 | 194.00 | 190.70 | 192.50 | 192.50 | 0.23% | 3,529 |
| Jun 18, 2026 | 195.10 | 197.90 | 190.50 | 192.05 | 192.05 | -1.99% | 6,823 |
| Jun 17, 2026 | 198.15 | 199.90 | 194.95 | 195.95 | 195.95 | 0.23% | 17,956 |
| Jun 16, 2026 | 187.25 | 196.70 | 184.05 | 195.50 | 195.50 | 4.83% | 15,466 |
| Jun 15, 2026 | 190.35 | 190.35 | 183.95 | 186.50 | 186.50 | 0.84% | 4,593 |
| Jun 12, 2026 | 181.60 | 186.20 | 181.60 | 184.95 | 184.95 | 3.18% | 2,400 |
| Jun 11, 2026 | 182.55 | 182.80 | 179.10 | 179.25 | 179.25 | -1.83% | 2,457 |
| Jun 10, 2026 | 186.90 | 188.15 | 182.00 | 182.60 | 182.60 | -1.51% | 6,987 |
| Jun 9, 2026 | 184.50 | 185.70 | 182.20 | 185.40 | 185.40 | 1.92% | 1,371 |
| Jun 8, 2026 | 179.90 | 183.50 | 178.50 | 181.90 | 181.90 | 0.25% | 1,066 |
| Jun 5, 2026 | 180.60 | 181.90 | 178.50 | 181.45 | 181.45 | 0.81% | 1,346 |