NLC India Limited (BOM:513683)
India · Delayed Price · Currency is INR 300.50
+2.05 (0.69%)
At close: Apr 17, 2026
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 280.55 | 282.65 | 273.60 | 274.70 | 274.70 | -1.38% | 112,934 |
| Apr 2, 2026 | 281.35 | 281.35 | 272.45 | 278.55 | 278.55 | -1.61% | 87,541 |
| Apr 1, 2026 | 271.60 | 285.90 | 271.25 | 283.10 | 283.10 | 5.40% | 279,994 |
| Mar 30, 2026 | 269.55 | 275.90 | 265.05 | 268.60 | 268.60 | -0.67% | 162,431 |
| Mar 27, 2026 | 267.55 | 273.00 | 264.90 | 270.40 | 270.40 | 1.08% | 151,703 |
| Mar 25, 2026 | 262.75 | 269.65 | 259.55 | 267.50 | 267.50 | 3.22% | 60,426 |
| Mar 24, 2026 | 257.95 | 261.35 | 251.95 | 259.15 | 259.15 | 2.19% | 72,356 |
| Mar 23, 2026 | 266.70 | 266.85 | 250.10 | 253.60 | 253.60 | -4.77% | 72,601 |
| Mar 20, 2026 | 261.05 | 273.70 | 261.05 | 266.30 | 266.30 | 2.84% | 198,541 |
| Mar 19, 2026 | 257.00 | 271.05 | 257.00 | 258.95 | 258.95 | -1.05% | 87,971 |
| Mar 18, 2026 | 263.90 | 266.80 | 261.20 | 261.70 | 261.70 | -0.21% | 63,811 |
| Mar 17, 2026 | 258.95 | 265.00 | 256.70 | 262.25 | 262.25 | 2.06% | 31,612 |
| Mar 16, 2026 | 259.30 | 262.90 | 254.85 | 256.95 | 256.95 | -0.98% | 115,541 |
| Mar 13, 2026 | 267.95 | 270.00 | 257.70 | 259.50 | 259.50 | -2.19% | 302,732 |
| Mar 12, 2026 | 247.85 | 271.45 | 243.00 | 265.30 | 265.30 | 6.87% | 546,685 |
| Mar 11, 2026 | 244.85 | 254.30 | 244.85 | 248.25 | 248.25 | 1.22% | 93,888 |
| Mar 10, 2026 | 245.15 | 246.95 | 241.55 | 245.25 | 245.25 | 2.25% | 47,933 |
| Mar 9, 2026 | 246.25 | 250.85 | 237.50 | 239.85 | 239.85 | -6.40% | 106,926 |
| Mar 6, 2026 | 254.00 | 261.60 | 251.95 | 256.25 | 256.25 | 0.59% | 110,824 |
| Mar 5, 2026 | 249.40 | 263.10 | 249.40 | 254.75 | 254.75 | 2.15% | 152,450 |
| Mar 4, 2026 | 250.85 | 250.90 | 243.05 | 249.40 | 249.40 | -1.36% | 101,573 |
| Mar 2, 2026 | 241.20 | 258.60 | 241.20 | 252.85 | 252.85 | -2.73% | 50,243 |
| Feb 27, 2026 | 261.05 | 261.35 | 258.60 | 259.95 | 259.95 | -0.93% | 57,435 |
| Feb 26, 2026 | 263.45 | 265.10 | 260.90 | 262.40 | 262.40 | -0.40% | 32,703 |
| Feb 25, 2026 | 264.40 | 267.40 | 261.55 | 263.45 | 263.45 | -0.36% | 84,052 |
| Feb 24, 2026 | 265.35 | 265.50 | 261.45 | 264.40 | 264.40 | -0.34% | 27,424 |
| Feb 23, 2026 | 267.75 | 267.75 | 262.40 | 265.30 | 265.30 | 0.17% | 37,256 |
| Feb 20, 2026 | 260.90 | 266.50 | 257.25 | 264.85 | 264.85 | 1.53% | 60,263 |
| Feb 19, 2026 | 263.25 | 271.30 | 258.05 | 260.85 | 260.85 | -1.49% | 229,094 |
| Feb 18, 2026 | 258.75 | 267.30 | 257.55 | 264.80 | 264.80 | 1.11% | 130,747 |
| Feb 17, 2026 | 257.00 | 263.50 | 253.60 | 261.90 | 261.90 | 1.95% | 65,549 |
| Feb 16, 2026 | 258.05 | 258.65 | 253.65 | 256.90 | 256.90 | -1.00% | 52,529 |
| Feb 13, 2026 | 255.25 | 262.20 | 249.40 | 259.50 | 259.50 | -0.02% | 85,057 |
| Feb 12, 2026 | 260.30 | 260.65 | 251.25 | 259.55 | 259.55 | 0.87% | 95,626 |
| Feb 11, 2026 | 258.00 | 258.00 | 252.80 | 257.30 | 257.30 | -0.27% | 43,273 |
| Feb 10, 2026 | 263.00 | 264.10 | 256.95 | 258.00 | 258.00 | -1.73% | 79,381 |
| Feb 9, 2026 | 258.15 | 263.10 | 257.50 | 262.55 | 262.55 | 2.64% | 56,153 |
| Feb 6, 2026 | 258.90 | 261.20 | 253.40 | 255.80 | 255.80 | -1.48% | 61,817 |
| Feb 5, 2026 | 260.85 | 264.20 | 258.65 | 259.65 | 259.65 | -1.91% | 103,644 |
| Feb 4, 2026 | 252.15 | 268.20 | 252.15 | 264.70 | 264.70 | 5.25% | 213,787 |
| Feb 3, 2026 | 260.50 | 261.20 | 249.20 | 251.50 | 251.50 | 0.76% | 75,732 |
| Feb 2, 2026 | 248.40 | 251.90 | 241.45 | 249.60 | 249.60 | 1.42% | 94,029 |