NLC India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	311.65	326.35	311.50	323.75	323.75	4.13%	223,026
Jun 17, 2026	313.85	317.45	308.40	310.90	310.90	-1.02%	170,696
Jun 16, 2026	318.50	318.95	310.10	314.10	314.10	-1.12%	162,117
Jun 15, 2026	321.85	322.50	315.35	317.65	317.65	0.47%	240,654
Jun 12, 2026	315.05	319.75	311.55	316.15	316.15	1.97%	245,051
Jun 11, 2026	308.10	314.05	305.00	310.05	310.05	0.16%	544,425
Jun 10, 2026	325.00	326.35	307.60	309.55	309.55	-5.58%	1,299,443
Jun 9, 2026	327.05	333.10	320.00	327.85	327.85	-2.32%	814,149
Jun 8, 2026	334.40	342.95	332.10	335.65	335.65	-0.25%	172,160
Jun 5, 2026	339.00	347.95	333.25	336.50	336.50	-0.68%	211,182
Jun 4, 2026	344.15	345.75	337.55	338.80	338.80	-2.02%	88,175
Jun 3, 2026	349.90	352.75	338.75	345.80	345.80	-0.89%	210,396
Jun 2, 2026	335.15	350.50	333.00	348.90	348.90	3.81%	308,904
Jun 1, 2026	359.75	359.75	333.70	336.10	336.10	-3.22%	313,515
May 29, 2026	354.45	361.85	342.05	347.30	347.30	-0.62%	349,590
May 27, 2026	345.05	355.60	345.05	349.45	349.45	1.84%	204,967
May 26, 2026	345.85	356.45	341.75	343.15	343.15	0.39%	472,124
May 25, 2026	349.10	352.25	339.40	341.80	341.80	-0.81%	97,917
May 22, 2026	351.20	354.00	340.85	344.60	344.60	-1.68%	204,845
May 21, 2026	361.45	363.60	348.65	350.50	350.50	-1.09%	182,718
May 20, 2026	356.35	359.00	352.80	354.35	354.35	-1.03%	108,130
May 19, 2026	354.35	366.75	349.10	358.05	358.05	3.07%	430,317
May 18, 2026	350.65	354.60	337.25	347.40	347.40	-1.63%	466,486
May 15, 2026	375.95	375.95	351.10	353.15	353.15	-4.85%	583,885
May 14, 2026	346.40	387.70	346.40	371.15	371.15	14.01%	3,435,932
May 13, 2026	307.10	326.80	307.10	325.55	325.55	5.66%	370,233
May 12, 2026	330.25	334.90	306.25	308.10	308.10	-6.71%	526,558
May 11, 2026	333.80	336.45	324.00	330.25	330.25	0.69%	219,536
May 8, 2026	330.70	330.70	322.45	328.00	328.00	-0.14%	176,653
May 7, 2026	323.35	331.70	320.00	328.45	328.45	2.00%	397,266
May 6, 2026	321.75	324.00	316.00	322.00	322.00	1.83%	356,950
May 5, 2026	321.80	323.35	314.00	316.20	316.20	-1.39%	176,826
May 4, 2026	318.55	329.85	318.25	320.65	320.65	1.23%	521,176
Apr 30, 2026	317.00	325.80	312.30	316.75	316.75	-0.57%	348,909
Apr 29, 2026	322.20	328.50	311.70	318.55	318.55	0.17%	308,105
Apr 28, 2026	316.70	325.10	314.80	318.00	318.00	1.56%	447,996
Apr 27, 2026	304.30	321.95	302.50	313.10	313.10	4.82%	670,491
Apr 24, 2026	297.80	307.15	293.25	298.70	298.70	0.69%	531,241
Apr 23, 2026	305.10	305.10	295.05	296.65	296.65	-1.45%	99,823
Apr 22, 2026	303.25	307.55	299.00	301.00	301.00	0.43%	191,814
Apr 21, 2026	304.95	308.00	298.75	299.70	299.70	-1.53%	161,600
Apr 20, 2026	303.10	318.55	301.00	304.35	304.35	1.28%	369,922
Apr 17, 2026	300.85	308.10	298.55	300.50	300.50	0.69%	493,687
Apr 16, 2026	278.15	307.35	276.65	298.45	298.45	8.47%	1,226,270
Apr 15, 2026	274.50	279.30	274.40	275.15	275.15	1.23%	120,830
Apr 13, 2026	263.10	275.50	261.55	271.80	271.80	1.68%	263,167
Apr 10, 2026	270.00	273.25	266.20	267.30	267.30	-0.58%	93,979
Apr 9, 2026	269.60	273.80	267.55	268.85	268.85	-0.20%	44,531
Apr 8, 2026	279.80	279.80	268.55	269.40	269.40	-0.74%	56,821
Apr 7, 2026	276.95	276.95	270.40	271.40	271.40	-1.20%	39,655