NLC India Limited (BOM:513683)
India · Delayed Price · Currency is INR 336.10
-11.20 (-3.22%)
At close: Jun 1, 2026
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |