NLC India Limited (BOM:513683)
India · Delayed Price · Currency is INR 254.50
-2.09 (-0.81%)
At close: Sep 18, 2025
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 238.85 | 240.65 | 232.00 | 234.40 | 233.03 | -1.86% | 56,329 |
| Jul 25, 2025 | 242.60 | 245.05 | 235.00 | 238.85 | 237.45 | -2.67% | 104,025 |
| Jul 24, 2025 | 244.70 | 248.20 | 243.55 | 245.40 | 243.96 | 0.37% | 97,924 |
| Jul 23, 2025 | 242.15 | 248.05 | 240.65 | 244.50 | 243.07 | 1.37% | 286,759 |
| Jul 22, 2025 | 230.20 | 244.70 | 229.70 | 241.20 | 239.79 | 4.80% | 462,971 |
| Jul 21, 2025 | 235.00 | 235.20 | 229.35 | 230.15 | 228.80 | -1.41% | 53,469 |
| Jul 18, 2025 | 241.25 | 241.25 | 233.15 | 233.45 | 232.08 | -2.34% | 39,002 |
| Jul 17, 2025 | 243.00 | 243.50 | 237.50 | 239.05 | 237.65 | 0.34% | 90,991 |
| Jul 16, 2025 | 229.95 | 239.75 | 228.90 | 238.25 | 236.85 | 3.88% | 140,667 |
| Jul 15, 2025 | 229.00 | 230.00 | 225.80 | 229.35 | 228.01 | 0.90% | 41,884 |
| Jul 14, 2025 | 230.00 | 230.80 | 226.70 | 227.30 | 225.97 | 0.09% | 35,538 |
| Jul 11, 2025 | 222.55 | 227.55 | 222.55 | 227.10 | 225.77 | 1.36% | 33,820 |
| Jul 10, 2025 | 227.80 | 227.80 | 223.65 | 224.05 | 222.74 | -0.73% | 21,395 |
| Jul 9, 2025 | 227.00 | 227.00 | 224.35 | 225.70 | 224.38 | 0.31% | 10,170 |