NLC India Limited (BOM:513683)
India · Delayed Price · Currency is INR 269.70
-15.90 (-5.57%)
At close: Oct 8, 2025
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 270.05 | 276.40 | 269.10 | 271.90 | 271.90 | 0.82% | 130,423 |
| Oct 8, 2025 | 285.35 | 285.35 | 268.10 | 269.70 | 269.70 | -5.57% | 246,543 |
| Oct 7, 2025 | 284.15 | 292.35 | 281.20 | 285.60 | 285.60 | 0.55% | 659,710 |
| Oct 6, 2025 | 283.45 | 286.85 | 280.25 | 284.05 | 284.05 | 0.35% | 238,681 |
| Oct 3, 2025 | 277.20 | 284.70 | 275.75 | 283.05 | 283.05 | 2.13% | 377,823 |
| Oct 1, 2025 | 283.65 | 284.80 | 276.15 | 277.15 | 277.15 | -2.92% | 168,082 |
| Sep 30, 2025 | 287.95 | 291.80 | 282.30 | 285.50 | 285.50 | 0.21% | 266,950 |
| Sep 29, 2025 | 280.90 | 287.35 | 276.10 | 284.90 | 284.90 | 1.14% | 295,969 |
| Sep 26, 2025 | 279.15 | 291.00 | 275.00 | 281.70 | 281.70 | 1.08% | 1,570,547 |
| Sep 25, 2025 | 281.55 | 284.50 | 273.70 | 278.70 | 278.70 | -0.39% | 170,820 |
| Sep 24, 2025 | 278.00 | 284.60 | 275.30 | 279.80 | 279.80 | 1.43% | 393,497 |
| Sep 23, 2025 | 265.00 | 277.30 | 260.05 | 275.85 | 275.85 | 4.43% | 432,426 |
| Sep 22, 2025 | 260.00 | 265.75 | 258.05 | 264.15 | 264.15 | 1.60% | 162,796 |
| Sep 19, 2025 | 255.85 | 263.70 | 255.00 | 260.00 | 260.00 | 1.56% | 90,378 |
| Sep 18, 2025 | 260.00 | 261.00 | 254.20 | 256.00 | 254.50 | -0.81% | 114,795 |
| Sep 17, 2025 | 264.80 | 265.00 | 256.00 | 258.10 | 256.59 | -1.53% | 51,705 |
| Sep 16, 2025 | 262.05 | 268.00 | 261.25 | 262.10 | 260.56 | 0.08% | 62,749 |
| Sep 15, 2025 | 262.70 | 268.80 | 260.00 | 261.90 | 260.37 | -0.27% | 153,814 |
| Sep 12, 2025 | 260.15 | 266.20 | 257.05 | 262.60 | 261.06 | 2.32% | 450,678 |
| Sep 11, 2025 | 250.65 | 263.85 | 249.90 | 256.65 | 255.15 | 3.32% | 505,111 |
| Sep 10, 2025 | 240.55 | 249.45 | 240.10 | 248.40 | 246.95 | 3.95% | 176,793 |
| Sep 9, 2025 | 233.25 | 240.00 | 233.25 | 238.95 | 237.55 | 1.38% | 90,739 |
| Sep 8, 2025 | 228.00 | 240.00 | 228.00 | 235.70 | 234.32 | 3.17% | 61,298 |
| Sep 5, 2025 | 229.35 | 230.95 | 225.70 | 228.45 | 227.11 | -0.80% | 40,911 |
| Sep 4, 2025 | 232.55 | 235.45 | 229.05 | 230.30 | 228.95 | -1.12% | 150,452 |
| Sep 3, 2025 | 233.35 | 239.00 | 232.05 | 232.90 | 231.54 | -0.19% | 31,774 |
| Sep 2, 2025 | 229.30 | 236.80 | 229.30 | 233.35 | 231.98 | 1.02% | 155,960 |
| Sep 1, 2025 | 225.35 | 231.30 | 224.90 | 231.00 | 229.65 | 2.67% | 30,797 |
| Aug 29, 2025 | 226.90 | 227.90 | 223.00 | 225.00 | 223.68 | -1.29% | 47,505 |
| Aug 28, 2025 | 236.15 | 236.60 | 225.10 | 227.95 | 226.61 | -3.45% | 61,658 |
| Aug 26, 2025 | 230.65 | 238.65 | 228.75 | 236.10 | 234.72 | 1.55% | 23,619 |
| Aug 25, 2025 | 234.50 | 235.60 | 231.75 | 232.50 | 231.14 | -0.90% | 15,898 |
| Aug 22, 2025 | 236.40 | 237.25 | 234.30 | 234.60 | 233.23 | -0.99% | 23,031 |
| Aug 21, 2025 | 234.65 | 243.20 | 234.65 | 236.95 | 235.56 | 0.23% | 44,118 |
| Aug 20, 2025 | 236.55 | 239.20 | 236.20 | 236.40 | 235.02 | -0.40% | 20,398 |
| Aug 19, 2025 | 236.20 | 238.55 | 235.10 | 237.35 | 235.96 | 0.51% | 34,385 |
| Aug 18, 2025 | 237.60 | 240.55 | 235.10 | 236.15 | 234.77 | -0.51% | 23,739 |
| Aug 14, 2025 | 240.00 | 242.50 | 236.55 | 237.35 | 235.96 | -1.92% | 19,716 |
| Aug 13, 2025 | 241.00 | 245.40 | 240.00 | 242.00 | 240.58 | 0.77% | 51,003 |
| Aug 12, 2025 | 232.25 | 241.25 | 232.25 | 240.15 | 238.74 | 3.18% | 98,482 |
| Aug 11, 2025 | 239.75 | 239.75 | 229.15 | 232.75 | 231.39 | 0.17% | 52,271 |
| Aug 8, 2025 | 241.65 | 241.65 | 231.50 | 232.35 | 230.99 | -0.41% | 40,135 |
| Aug 7, 2025 | 233.95 | 234.15 | 226.75 | 233.30 | 231.93 | -0.15% | 47,025 |
| Aug 6, 2025 | 236.20 | 242.35 | 232.55 | 233.65 | 232.28 | -2.48% | 83,067 |
| Aug 5, 2025 | 239.35 | 251.00 | 239.00 | 239.60 | 238.20 | -1.80% | 322,379 |
| Aug 4, 2025 | 239.55 | 244.95 | 233.30 | 244.00 | 242.57 | 4.27% | 101,102 |
| Aug 1, 2025 | 245.90 | 245.90 | 232.85 | 234.00 | 232.63 | -3.35% | 37,666 |
| Jul 31, 2025 | 235.65 | 243.95 | 235.65 | 242.10 | 240.68 | -0.64% | 58,254 |
| Jul 30, 2025 | 240.00 | 244.25 | 237.90 | 243.65 | 242.22 | 1.80% | 57,870 |
| Jul 29, 2025 | 234.95 | 240.00 | 232.50 | 239.35 | 237.95 | 2.11% | 34,792 |