NLC India Limited (BOM:513683)
India · Delayed Price · Currency is INR 248.55
-4.85 (-1.91%)
At close: Jan 21, 2026
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 249.00 | 249.85 | 246.05 | 247.00 | 247.00 | -0.86% | 127,131 |
| Jan 22, 2026 | 249.70 | 255.00 | 247.80 | 249.15 | 249.15 | 0.24% | 65,338 |
| Jan 21, 2026 | 250.65 | 253.25 | 244.00 | 248.55 | 248.55 | -1.91% | 93,826 |
| Jan 20, 2026 | 254.10 | 257.95 | 250.55 | 253.40 | 253.40 | -1.30% | 217,913 |
| Jan 19, 2026 | 256.65 | 261.40 | 254.30 | 256.75 | 253.15 | -0.19% | 67,100 |
| Jan 16, 2026 | 258.90 | 264.00 | 256.25 | 257.25 | 253.64 | -1.21% | 125,013 |
| Jan 14, 2026 | 256.85 | 265.50 | 256.85 | 260.40 | 256.75 | 2.04% | 104,825 |
| Jan 13, 2026 | 259.30 | 263.05 | 253.30 | 255.20 | 251.62 | -0.25% | 89,506 |
| Jan 12, 2026 | 251.80 | 258.00 | 243.60 | 255.85 | 252.26 | 1.27% | 134,060 |
| Jan 9, 2026 | 255.85 | 264.85 | 251.20 | 252.65 | 249.11 | -2.41% | 155,826 |
| Jan 8, 2026 | 269.70 | 272.00 | 257.45 | 258.90 | 255.27 | -3.99% | 116,738 |
| Jan 7, 2026 | 275.45 | 276.80 | 268.20 | 269.65 | 265.87 | -1.64% | 98,728 |
| Jan 6, 2026 | 269.95 | 276.90 | 268.80 | 274.15 | 270.31 | 1.56% | 110,044 |
| Jan 5, 2026 | 272.05 | 275.15 | 267.95 | 269.95 | 266.16 | -0.70% | 93,181 |
| Jan 2, 2026 | 256.40 | 273.65 | 255.30 | 271.85 | 268.04 | 6.05% | 386,005 |
| Jan 1, 2026 | 250.30 | 261.70 | 250.00 | 256.35 | 252.76 | 2.58% | 72,254 |
| Dec 31, 2025 | 252.15 | 255.05 | 246.50 | 249.90 | 246.40 | -1.40% | 40,883 |
| Dec 30, 2025 | 256.50 | 257.40 | 252.50 | 253.45 | 249.90 | -1.15% | 50,911 |
| Dec 29, 2025 | 250.90 | 258.45 | 248.55 | 256.40 | 252.80 | 2.60% | 101,476 |
| Dec 26, 2025 | 249.25 | 257.00 | 247.50 | 249.90 | 246.40 | 0.06% | 68,197 |
| Dec 24, 2025 | 255.65 | 255.65 | 247.30 | 249.75 | 246.25 | -0.32% | 49,056 |
| Dec 23, 2025 | 241.00 | 253.30 | 240.00 | 250.55 | 247.04 | 3.94% | 620,437 |
| Dec 22, 2025 | 240.05 | 243.30 | 240.05 | 241.05 | 237.67 | 0.90% | 24,666 |
| Dec 19, 2025 | 231.30 | 239.75 | 231.30 | 238.90 | 235.55 | 0.53% | 28,517 |
| Dec 18, 2025 | 241.40 | 242.45 | 235.00 | 237.65 | 234.32 | -1.55% | 24,536 |
| Dec 17, 2025 | 240.15 | 243.35 | 238.40 | 241.40 | 238.02 | 0.31% | 33,823 |
| Dec 16, 2025 | 243.00 | 243.00 | 239.00 | 240.65 | 237.28 | -0.95% | 33,050 |
| Dec 15, 2025 | 245.95 | 249.30 | 241.60 | 242.95 | 239.54 | -0.31% | 60,846 |
| Dec 12, 2025 | 235.85 | 244.90 | 235.85 | 243.70 | 240.28 | 3.24% | 20,471 |
| Dec 11, 2025 | 236.60 | 238.50 | 234.40 | 236.05 | 232.74 | 0.38% | 11,401 |
| Dec 10, 2025 | 239.65 | 240.90 | 234.10 | 235.15 | 231.85 | -1.88% | 25,439 |
| Dec 9, 2025 | 235.65 | 241.95 | 230.30 | 239.65 | 236.29 | 1.40% | 27,395 |
| Dec 8, 2025 | 235.60 | 241.30 | 230.00 | 236.35 | 233.04 | -1.83% | 67,782 |
| Dec 5, 2025 | 238.20 | 242.95 | 231.05 | 240.75 | 237.37 | 1.20% | 522,120 |
| Dec 4, 2025 | 239.80 | 239.85 | 235.55 | 237.90 | 234.56 | -0.79% | 29,378 |
| Dec 3, 2025 | 242.15 | 242.35 | 235.65 | 239.80 | 236.44 | -0.60% | 24,986 |
| Dec 2, 2025 | 239.65 | 243.35 | 239.25 | 241.25 | 237.87 | 0.65% | 19,143 |
| Dec 1, 2025 | 243.85 | 245.10 | 237.40 | 239.70 | 236.34 | -1.38% | 34,019 |
| Nov 28, 2025 | 248.45 | 249.35 | 242.35 | 243.05 | 239.64 | -2.02% | 36,424 |
| Nov 27, 2025 | 249.95 | 251.55 | 244.40 | 248.05 | 244.57 | 0.49% | 65,550 |
| Nov 26, 2025 | 240.25 | 247.90 | 240.20 | 246.85 | 243.39 | 2.75% | 43,102 |
| Nov 25, 2025 | 243.40 | 245.40 | 239.05 | 240.25 | 236.88 | -1.42% | 33,738 |
| Nov 24, 2025 | 244.00 | 246.85 | 240.45 | 243.70 | 240.28 | -0.61% | 21,042 |
| Nov 21, 2025 | 249.00 | 252.45 | 244.10 | 245.20 | 241.76 | -1.64% | 38,005 |
| Nov 20, 2025 | 254.45 | 254.45 | 247.10 | 249.30 | 245.80 | -1.19% | 47,623 |
| Nov 19, 2025 | 254.25 | 255.70 | 251.50 | 252.30 | 248.76 | -1.10% | 33,024 |
| Nov 18, 2025 | 255.50 | 255.95 | 253.35 | 255.10 | 251.52 | -0.33% | 24,106 |
| Nov 17, 2025 | 255.00 | 257.00 | 253.55 | 255.95 | 252.36 | 0.43% | 16,798 |
| Nov 14, 2025 | 258.65 | 260.75 | 254.25 | 254.85 | 251.28 | -1.75% | 26,708 |
| Nov 13, 2025 | 258.55 | 262.90 | 257.75 | 259.40 | 255.76 | -0.36% | 49,795 |