NLC India Limited (BOM:513683)
India · Delayed Price · Currency is INR 314.70
+11.40 (3.76%)
At close: Jul 10, 2026
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 322.35 | 322.35 | 313.65 | 315.00 | 315.00 | -0.63% | 102,598 |
| Jul 1, 2026 | 320.40 | 322.95 | 316.05 | 317.00 | 317.00 | -1.63% | 166,455 |
| Jun 30, 2026 | 327.40 | 327.40 | 319.50 | 322.25 | 322.25 | -1.65% | 74,407 |
| Jun 29, 2026 | 320.20 | 329.00 | 317.35 | 327.65 | 327.65 | 2.33% | 341,653 |
| Jun 25, 2026 | 327.80 | 327.80 | 318.85 | 320.20 | 320.20 | -1.63% | 164,640 |
| Jun 24, 2026 | 329.45 | 329.45 | 324.00 | 325.50 | 325.50 | -0.46% | 116,851 |
| Jun 23, 2026 | 329.25 | 329.25 | 320.05 | 327.00 | 327.00 | -0.08% | 105,807 |
| Jun 22, 2026 | 322.75 | 329.30 | 318.45 | 327.25 | 327.25 | 1.74% | 145,951 |
| Jun 19, 2026 | 324.50 | 328.75 | 318.95 | 321.65 | 321.65 | -0.65% | 326,403 |
| 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 |