NLC India Limited (BOM:513683)
India · Delayed Price · Currency is INR 253.00
-8.30 (-3.18%)
At close: Oct 1, 2026
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 261.50 | 261.60 | 251.90 | 253.00 | 253.00 | -3.18% | 68,632 |
| Sep 30, 2026 | 259.35 | 263.45 | 255.45 | 261.30 | 261.30 | 2.29% | 72,776 |
| Sep 29, 2026 | 256.40 | 260.85 | 251.35 | 255.45 | 255.45 | -0.43% | 71,591 |
| Sep 28, 2026 | 262.00 | 262.00 | 254.55 | 256.55 | 256.55 | -2.21% | 28,229 |
| Sep 25, 2026 | 262.70 | 263.70 | 259.00 | 262.35 | 262.35 | -0.13% | 33,740 |
| Sep 24, 2026 | 266.60 | 266.60 | 261.65 | 262.70 | 262.70 | -1.65% | 64,863 |
| Sep 23, 2026 | 266.55 | 269.00 | 265.50 | 267.10 | 267.10 | -0.02% | 44,496 |
| Sep 22, 2026 | 266.80 | 269.50 | 265.55 | 267.15 | 267.15 | 0.34% | 34,371 |
| Sep 21, 2026 | 268.80 | 268.80 | 263.65 | 266.50 | 266.25 | -0.76% | 39,386 |
| Sep 18, 2026 | 264.50 | 269.75 | 262.90 | 268.55 | 268.30 | 2.32% | 124,133 |
| Sep 17, 2026 | 256.05 | 262.75 | 255.95 | 262.45 | 262.21 | 2.68% | 94,835 |
| Sep 16, 2026 | 261.60 | 261.75 | 254.60 | 255.60 | 255.36 | -2.01% | 74,485 |
| Sep 15, 2026 | 265.00 | 266.45 | 256.30 | 260.85 | 260.61 | -1.29% | 53,172 |
| Sep 11, 2026 | 268.00 | 268.30 | 263.75 | 264.25 | 264.00 | -2.27% | 57,374 |
| Sep 10, 2026 | 274.60 | 274.70 | 270.00 | 270.40 | 270.15 | -0.39% | 36,054 |
| Sep 9, 2026 | 274.45 | 282.10 | 270.75 | 271.45 | 271.20 | -0.31% | 292,794 |
| Sep 8, 2026 | 269.30 | 272.50 | 268.25 | 272.30 | 272.05 | 1.10% | 77,381 |
| Sep 7, 2026 | 277.90 | 277.90 | 268.65 | 269.35 | 269.10 | -1.34% | 92,505 |
| Sep 4, 2026 | 276.80 | 277.00 | 272.15 | 273.00 | 272.75 | -0.55% | 33,161 |
| Sep 3, 2026 | 276.55 | 281.20 | 273.45 | 274.50 | 274.24 | -0.40% | 85,765 |
| Sep 2, 2026 | 274.80 | 278.80 | 271.40 | 275.60 | 275.34 | 0.51% | 80,108 |
| Sep 1, 2026 | 271.05 | 275.95 | 267.80 | 274.20 | 273.94 | 2.20% | 146,402 |
| Aug 31, 2026 | 270.15 | 272.20 | 266.10 | 268.30 | 268.05 | -0.90% | 74,567 |
| Aug 28, 2026 | 271.25 | 271.95 | 268.25 | 270.75 | 270.50 | 0.74% | 27,822 |
| Aug 27, 2026 | 272.05 | 272.15 | 268.00 | 268.75 | 268.50 | -0.94% | 29,941 |
| Aug 26, 2026 | 272.30 | 274.40 | 270.35 | 271.30 | 271.05 | - | 36,916 |
| Aug 25, 2026 | 275.95 | 275.95 | 270.50 | 271.30 | 271.05 | -0.39% | 33,928 |
| Aug 24, 2026 | 271.95 | 276.75 | 270.65 | 272.35 | 272.10 | 1.00% | 96,364 |
| Aug 21, 2026 | 273.00 | 274.80 | 269.00 | 269.65 | 269.40 | -0.86% | 48,074 |
| Aug 20, 2026 | 268.35 | 273.45 | 267.50 | 272.00 | 271.75 | 0.91% | 110,453 |
| Aug 19, 2026 | 276.30 | 276.50 | 264.85 | 269.55 | 269.30 | -2.55% | 92,542 |
| Aug 18, 2026 | 277.75 | 278.70 | 274.70 | 276.60 | 276.34 | -0.16% | 30,907 |
| Aug 17, 2026 | 276.45 | 278.75 | 270.75 | 277.05 | 276.79 | 0.62% | 53,216 |
| Aug 14, 2026 | 274.45 | 277.20 | 271.85 | 275.35 | 275.09 | 0.24% | 113,037 |
| Aug 13, 2026 | 275.35 | 277.95 | 273.05 | 274.70 | 274.44 | -0.76% | 179,044 |
| Aug 12, 2026 | 286.05 | 286.05 | 274.60 | 276.80 | 276.54 | -3.49% | 183,938 |
| Aug 11, 2026 | 286.05 | 287.80 | 280.05 | 286.80 | 286.53 | 0.49% | 677,012 |
| Aug 10, 2026 | 293.80 | 293.80 | 282.25 | 285.40 | 285.13 | -6.16% | 685,723 |
| Aug 7, 2026 | 305.65 | 307.60 | 301.00 | 304.15 | 303.87 | 0.13% | 55,050 |
| Aug 6, 2026 | 304.25 | 305.70 | 301.10 | 303.75 | 303.47 | 0.20% | 77,722 |
| Aug 5, 2026 | 303.60 | 307.10 | 300.80 | 303.15 | 302.87 | 0.81% | 75,929 |
| Aug 4, 2026 | 299.70 | 303.00 | 296.00 | 300.70 | 300.42 | 0.91% | 50,300 |
| Aug 3, 2026 | 303.40 | 303.40 | 296.70 | 298.00 | 297.72 | 0.10% | 46,130 |
| Jul 31, 2026 | 293.95 | 298.45 | 292.00 | 297.70 | 297.42 | 1.80% | 290,865 |
| Jul 30, 2026 | 296.75 | 297.05 | 291.00 | 292.45 | 292.18 | -1.45% | 111,290 |
| Jul 29, 2026 | 301.10 | 304.10 | 296.15 | 296.75 | 296.47 | -0.79% | 147,511 |
| Jul 28, 2026 | 297.25 | 300.60 | 294.65 | 299.10 | 298.82 | 0.20% | 219,140 |
| Jul 27, 2026 | 295.00 | 299.75 | 292.75 | 298.50 | 298.22 | 1.89% | 154,324 |
| Jul 24, 2026 | 287.10 | 294.00 | 280.80 | 292.95 | 292.68 | 0.65% | 144,137 |
| Jul 23, 2026 | 287.65 | 292.95 | 284.30 | 291.05 | 290.78 | 1.22% | 91,729 |