NLC India Limited (BOM:513683)
India · Delayed Price · Currency is INR 297.70
+5.25 (1.80%)
At close: Jul 31, 2026
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |