NLC India Limited (BOM:513683)
India · Delayed Price · Currency is INR 270.40
-1.05 (-0.39%)
At close: Sep 10, 2026
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 274.60 | 274.70 | 270.00 | 270.40 | 270.40 | -0.39% | 36,054 |
| Sep 9, 2026 | 274.45 | 282.10 | 270.75 | 271.45 | 271.45 | -0.31% | 292,794 |
| Sep 8, 2026 | 269.30 | 272.50 | 268.25 | 272.30 | 272.30 | 1.10% | 77,381 |
| Sep 7, 2026 | 277.90 | 277.90 | 268.65 | 269.35 | 269.35 | -1.34% | 92,505 |
| Sep 4, 2026 | 276.80 | 277.00 | 272.15 | 273.00 | 273.00 | -0.55% | 33,161 |
| Sep 3, 2026 | 276.55 | 281.20 | 273.45 | 274.50 | 274.50 | -0.40% | 85,765 |
| Sep 2, 2026 | 274.80 | 278.80 | 271.40 | 275.60 | 275.60 | 0.51% | 80,108 |
| Sep 1, 2026 | 271.05 | 275.95 | 267.80 | 274.20 | 274.20 | 2.20% | 146,402 |
| Aug 31, 2026 | 270.15 | 272.20 | 266.10 | 268.30 | 268.30 | -0.90% | 74,567 |
| Aug 28, 2026 | 271.25 | 271.95 | 268.25 | 270.75 | 270.75 | 0.74% | 27,822 |
| Aug 27, 2026 | 272.05 | 272.15 | 268.00 | 268.75 | 268.75 | -0.94% | 29,941 |
| Aug 26, 2026 | 272.30 | 274.40 | 270.35 | 271.30 | 271.30 | - | 36,916 |
| Aug 25, 2026 | 275.95 | 275.95 | 270.50 | 271.30 | 271.30 | -0.39% | 33,928 |
| Aug 24, 2026 | 271.95 | 276.75 | 270.65 | 272.35 | 272.35 | 1.00% | 96,364 |
| Aug 21, 2026 | 273.00 | 274.80 | 269.00 | 269.65 | 269.65 | -0.86% | 48,074 |
| Aug 20, 2026 | 268.35 | 273.45 | 267.50 | 272.00 | 272.00 | 0.91% | 110,453 |
| Aug 19, 2026 | 276.30 | 276.50 | 264.85 | 269.55 | 269.55 | -2.55% | 92,542 |
| Aug 18, 2026 | 277.75 | 278.70 | 274.70 | 276.60 | 276.60 | -0.16% | 30,907 |
| Aug 17, 2026 | 276.45 | 278.75 | 270.75 | 277.05 | 277.05 | 0.62% | 53,216 |
| Aug 14, 2026 | 274.45 | 277.20 | 271.85 | 275.35 | 275.35 | 0.24% | 113,037 |
| Aug 13, 2026 | 275.35 | 277.95 | 273.05 | 274.70 | 274.70 | -0.76% | 179,044 |
| Aug 12, 2026 | 286.05 | 286.05 | 274.60 | 276.80 | 276.80 | -3.49% | 183,938 |
| Aug 11, 2026 | 286.05 | 287.80 | 280.05 | 286.80 | 286.80 | 0.49% | 677,012 |
| Aug 10, 2026 | 293.80 | 293.80 | 282.25 | 285.40 | 285.40 | -6.16% | 685,723 |
| Aug 7, 2026 | 305.65 | 307.60 | 301.00 | 304.15 | 304.15 | 0.13% | 55,050 |
| Aug 6, 2026 | 304.25 | 305.70 | 301.10 | 303.75 | 303.75 | 0.20% | 77,722 |
| Aug 5, 2026 | 303.60 | 307.10 | 300.80 | 303.15 | 303.15 | 0.81% | 75,929 |
| Aug 4, 2026 | 299.70 | 303.00 | 296.00 | 300.70 | 300.70 | 0.91% | 50,300 |
| Aug 3, 2026 | 303.40 | 303.40 | 296.70 | 298.00 | 298.00 | 0.10% | 46,130 |
| Jul 31, 2026 | 293.95 | 298.45 | 292.00 | 297.70 | 297.70 | 1.80% | 290,865 |
| Jul 30, 2026 | 296.75 | 297.05 | 291.00 | 292.45 | 292.45 | -1.45% | 111,290 |
| Jul 29, 2026 | 301.10 | 304.10 | 296.15 | 296.75 | 296.75 | -0.79% | 147,511 |
| Jul 28, 2026 | 297.25 | 300.60 | 294.65 | 299.10 | 299.10 | 0.20% | 219,140 |
| Jul 27, 2026 | 295.00 | 299.75 | 292.75 | 298.50 | 298.50 | 1.89% | 154,324 |
| Jul 24, 2026 | 287.10 | 294.00 | 280.80 | 292.95 | 292.95 | 0.65% | 144,137 |
| Jul 23, 2026 | 287.65 | 292.95 | 284.30 | 291.05 | 291.05 | 1.22% | 91,729 |
| Jul 22, 2026 | 294.90 | 294.90 | 287.00 | 287.55 | 287.55 | -2.61% | 119,018 |
| Jul 21, 2026 | 297.95 | 299.90 | 293.50 | 295.25 | 295.25 | -0.39% | 65,850 |
| Jul 20, 2026 | 294.70 | 300.05 | 293.90 | 296.40 | 296.40 | 0.29% | 97,830 |
| Jul 17, 2026 | 299.50 | 299.50 | 294.25 | 295.55 | 295.55 | -1.57% | 54,201 |
| Jul 16, 2026 | 302.35 | 304.50 | 298.20 | 300.25 | 300.25 | -0.69% | 70,716 |
| Jul 15, 2026 | 302.95 | 306.40 | 301.15 | 302.35 | 302.35 | -0.38% | 43,210 |
| Jul 14, 2026 | 304.40 | 306.20 | 300.00 | 303.50 | 303.50 | -0.41% | 93,648 |
| Jul 13, 2026 | 310.50 | 311.55 | 303.50 | 304.75 | 304.75 | -3.16% | 71,905 |
| Jul 10, 2026 | 306.00 | 315.40 | 302.65 | 314.70 | 314.70 | 3.76% | 184,176 |
| Jul 9, 2026 | 298.90 | 304.85 | 295.25 | 303.30 | 303.30 | 3.13% | 128,280 |
| Jul 8, 2026 | 299.00 | 306.15 | 292.00 | 294.10 | 294.10 | -2.70% | 226,693 |
| Jul 7, 2026 | 308.75 | 310.00 | 300.10 | 302.25 | 302.25 | -1.85% | 129,317 |
| Jul 6, 2026 | 312.25 | 314.40 | 306.20 | 307.95 | 307.95 | -1.85% | 175,165 |
| Jul 3, 2026 | 316.00 | 317.80 | 311.35 | 313.75 | 313.75 | -0.40% | 110,212 |