NCL Industries Limited (BOM:502168)
India · Delayed Price · Currency is INR 171.30
+2.10 (1.24%)
At close: May 25, 2026
NCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 168.60 | 173.00 | 168.60 | 171.30 | 171.30 | 1.24% | 980 |
| May 22, 2026 | 171.15 | 171.90 | 167.00 | 169.20 | 169.20 | -1.14% | 2,598 |
| May 21, 2026 | 167.70 | 172.00 | 167.70 | 171.15 | 171.15 | 1.75% | 2,598 |
| May 20, 2026 | 167.00 | 168.20 | 166.00 | 168.20 | 168.20 | - | 622 |
| May 19, 2026 | 165.00 | 169.10 | 165.00 | 168.20 | 168.20 | 1.14% | 351 |
| May 18, 2026 | 169.15 | 169.15 | 164.00 | 166.30 | 166.30 | -1.66% | 1,403 |
| May 15, 2026 | 172.05 | 172.85 | 169.10 | 169.10 | 169.10 | -0.41% | 6,058 |
| May 14, 2026 | 172.95 | 177.50 | 169.30 | 169.80 | 169.80 | -0.26% | 9,797 |
| May 13, 2026 | 169.90 | 173.05 | 168.75 | 170.25 | 170.25 | -1.22% | 2,018 |
| May 12, 2026 | 172.45 | 174.75 | 170.35 | 172.35 | 172.35 | -0.83% | 3,992 |
| May 11, 2026 | 179.50 | 179.50 | 173.00 | 173.80 | 173.80 | -2.39% | 4,989 |
| May 8, 2026 | 173.25 | 179.00 | 173.25 | 178.05 | 178.05 | 0.76% | 3,918 |
| May 7, 2026 | 175.45 | 179.00 | 174.10 | 176.70 | 176.70 | 1.14% | 4,773 |
| May 6, 2026 | 173.95 | 174.95 | 172.40 | 174.70 | 174.70 | 1.28% | 1,267 |
| May 5, 2026 | 174.95 | 174.95 | 172.50 | 172.50 | 172.50 | - | 5,358 |
| May 4, 2026 | 179.35 | 179.35 | 171.00 | 172.50 | 172.50 | -1.93% | 1,770 |
| Apr 30, 2026 | 179.95 | 181.25 | 173.05 | 175.90 | 175.90 | -0.93% | 1,596 |
| Apr 29, 2026 | 174.80 | 181.55 | 174.50 | 177.55 | 177.55 | 1.78% | 4,780 |
| Apr 28, 2026 | 173.70 | 175.50 | 171.50 | 174.45 | 174.45 | 0.61% | 4,253 |
| Apr 27, 2026 | 169.90 | 175.15 | 169.90 | 173.40 | 173.40 | 1.40% | 3,697 |
| Apr 24, 2026 | 175.25 | 175.25 | 170.45 | 171.00 | 171.00 | -1.78% | 1,154 |
| Apr 23, 2026 | 176.60 | 177.40 | 174.10 | 174.10 | 174.10 | -1.53% | 2,659 |
| Apr 22, 2026 | 177.00 | 178.10 | 176.00 | 176.80 | 176.80 | -0.06% | 730 |
| Apr 21, 2026 | 180.00 | 180.15 | 176.00 | 176.90 | 176.90 | -1.03% | 1,486 |
| Apr 20, 2026 | 179.00 | 181.15 | 177.35 | 178.75 | 178.75 | -0.14% | 1,861 |
| Apr 17, 2026 | 181.55 | 182.00 | 178.80 | 179.00 | 179.00 | - | 3,914 |
| Apr 16, 2026 | 179.70 | 180.25 | 176.05 | 179.00 | 179.00 | -0.06% | 7,620 |
| Apr 15, 2026 | 183.00 | 188.50 | 178.55 | 179.10 | 179.10 | -2.82% | 5,540 |
| Apr 13, 2026 | 177.55 | 186.10 | 176.85 | 184.30 | 184.30 | 1.74% | 724 |
| Apr 10, 2026 | 183.70 | 184.20 | 181.00 | 181.15 | 181.15 | 0.06% | 1,030 |
| Apr 9, 2026 | 186.90 | 187.00 | 180.00 | 181.05 | 181.05 | -2.92% | 1,385 |
| Apr 8, 2026 | 178.90 | 187.80 | 177.60 | 186.50 | 186.50 | 6.82% | 2,540 |
| Apr 7, 2026 | 169.30 | 175.00 | 168.45 | 174.60 | 174.60 | 2.17% | 991 |
| Apr 6, 2026 | 165.85 | 174.85 | 162.00 | 170.90 | 170.90 | 4.33% | 8,447 |
| Apr 2, 2026 | 154.00 | 165.65 | 154.00 | 163.80 | 163.80 | 4.10% | 6,921 |
| Apr 1, 2026 | 156.00 | 160.00 | 155.10 | 157.35 | 157.35 | 5.92% | 5,448 |
| Mar 30, 2026 | 155.70 | 162.00 | 147.65 | 148.55 | 148.55 | -5.50% | 21,962 |
| Mar 27, 2026 | 166.45 | 166.45 | 155.70 | 157.20 | 157.20 | -4.87% | 11,543 |
| Mar 25, 2026 | 160.00 | 167.25 | 160.00 | 165.25 | 165.25 | 3.22% | 16,228 |
| Mar 24, 2026 | 164.25 | 167.35 | 160.00 | 160.10 | 160.10 | -1.96% | 10,461 |
| Mar 23, 2026 | 169.00 | 169.60 | 162.00 | 163.30 | 163.30 | -3.94% | 24,173 |
| Mar 20, 2026 | 172.00 | 174.95 | 170.00 | 170.00 | 170.00 | -0.64% | 1,598 |
| Mar 19, 2026 | 176.65 | 177.20 | 170.50 | 171.10 | 171.10 | -5.18% | 8,649 |
| Mar 18, 2026 | 177.70 | 182.45 | 176.75 | 180.45 | 180.45 | 3.20% | 12,548 |
| Mar 17, 2026 | 170.65 | 179.30 | 170.15 | 174.85 | 174.85 | 2.58% | 4,681 |
| Mar 16, 2026 | 177.20 | 177.20 | 165.60 | 170.45 | 170.45 | -1.42% | 4,328 |
| Mar 13, 2026 | 182.90 | 183.55 | 171.90 | 172.90 | 172.90 | -5.83% | 4,813 |
| Mar 12, 2026 | 180.20 | 184.70 | 180.20 | 183.60 | 183.60 | -0.22% | 11,310 |
| Mar 11, 2026 | 184.05 | 186.00 | 184.00 | 184.00 | 184.00 | 0.66% | 130 |
| Mar 10, 2026 | 183.25 | 186.00 | 182.60 | 182.80 | 182.80 | 0.66% | 1,812 |