NACL Industries Limited (BOM:524709)
India · Delayed Price · Currency is INR 169.95
-3.80 (-2.19%)
At close: Jan 20, 2026
NACL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 165.50 | 165.95 | 157.75 | 159.30 | 159.30 | -4.07% | 32,617 |
| Jan 22, 2026 | 168.40 | 172.00 | 163.10 | 166.05 | 166.05 | 1.00% | 13,595 |
| Jan 21, 2026 | 166.00 | 173.00 | 163.15 | 164.40 | 164.40 | -3.27% | 6,058 |
| Jan 20, 2026 | 176.00 | 178.95 | 167.35 | 169.95 | 169.95 | -2.19% | 8,936 |
| Jan 19, 2026 | 177.80 | 178.00 | 172.70 | 173.75 | 173.75 | -2.69% | 10,345 |
| Jan 16, 2026 | 181.05 | 187.70 | 176.10 | 178.55 | 178.55 | -3.22% | 18,670 |
| Jan 14, 2026 | 176.00 | 184.65 | 176.00 | 184.50 | 184.50 | 4.89% | 165,331 |
| Jan 13, 2026 | 167.60 | 175.90 | 167.60 | 175.90 | 175.90 | 4.98% | 6,823 |
| Jan 12, 2026 | 176.75 | 176.75 | 164.50 | 167.55 | 167.55 | -2.70% | 16,167 |
| Jan 9, 2026 | 176.10 | 178.80 | 171.80 | 172.20 | 172.20 | -4.76% | 16,412 |
| Jan 8, 2026 | 193.95 | 196.00 | 179.85 | 180.80 | 180.80 | -4.49% | 95,563 |
| Jan 7, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 4.99% | 19,542 |
| Jan 6, 2026 | 167.45 | 180.30 | 167.45 | 180.30 | 180.30 | 4.98% | 43,082 |
| Jan 5, 2026 | 166.45 | 174.80 | 166.20 | 171.75 | 171.75 | 2.14% | 25,296 |
| Jan 2, 2026 | 172.55 | 173.50 | 166.00 | 168.15 | 168.15 | -2.49% | 14,754 |
| Jan 1, 2026 | 164.00 | 172.45 | 164.00 | 172.45 | 172.45 | 4.99% | 42,442 |
| Dec 31, 2025 | 165.00 | 166.90 | 162.30 | 164.25 | 164.25 | 3.01% | 9,499 |
| Dec 30, 2025 | 162.95 | 164.50 | 156.30 | 159.45 | 159.45 | -3.07% | 7,462 |
| Dec 29, 2025 | 166.05 | 170.40 | 160.05 | 164.50 | 164.50 | -1.85% | 13,120 |
| Dec 26, 2025 | 165.55 | 176.55 | 165.55 | 167.60 | 167.60 | -0.33% | 19,659 |
| Dec 24, 2025 | 174.00 | 174.00 | 165.00 | 168.15 | 168.15 | -0.77% | 15,373 |
| Dec 23, 2025 | 169.45 | 169.45 | 168.00 | 169.45 | 169.45 | 4.99% | 21,859 |
| Dec 22, 2025 | 155.00 | 161.40 | 155.00 | 161.40 | 161.40 | 4.98% | 2,648 |
| Dec 19, 2025 | 153.65 | 157.95 | 150.15 | 153.75 | 153.75 | -2.72% | 31,681 |
| Dec 18, 2025 | 163.40 | 163.40 | 157.05 | 158.05 | 158.05 | -1.53% | 7,578 |
| Dec 17, 2025 | 164.20 | 164.90 | 158.50 | 160.50 | 160.50 | -3.78% | 14,660 |
| Dec 16, 2025 | 170.00 | 170.00 | 166.10 | 166.80 | 166.80 | -1.53% | 13,937 |
| Dec 15, 2025 | 172.50 | 174.80 | 165.00 | 169.40 | 169.40 | -1.91% | 16,725 |
| Dec 12, 2025 | 170.05 | 179.40 | 169.90 | 172.70 | 172.70 | -10.45% | 27,646 |
| Dec 11, 2025 | 192.50 | 192.90 | 176.00 | 192.85 | 176.72 | 4.95% | 102,869 |
| Dec 10, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 168.38 | 5.00% | 44,826 |
| Dec 9, 2025 | 165.15 | 175.00 | 160.05 | 175.00 | 160.36 | 4.98% | 14,251 |
| Dec 8, 2025 | 175.85 | 175.85 | 165.30 | 166.70 | 152.75 | -4.20% | 25,638 |
| Dec 5, 2025 | 180.00 | 182.15 | 173.15 | 174.00 | 159.44 | -2.08% | 15,769 |
| Dec 4, 2025 | 180.00 | 182.00 | 174.60 | 177.70 | 162.83 | -2.01% | 13,371 |
| Dec 3, 2025 | 184.75 | 185.00 | 178.00 | 181.35 | 166.18 | -0.71% | 14,801 |
| Dec 2, 2025 | 189.05 | 190.15 | 181.50 | 182.65 | 167.37 | -3.54% | 14,275 |
| Dec 1, 2025 | 187.25 | 196.60 | 187.25 | 189.35 | 173.51 | -0.68% | 13,069 |
| Nov 28, 2025 | 191.25 | 195.15 | 188.00 | 190.65 | 174.70 | -1.42% | 11,457 |
| Nov 27, 2025 | 192.85 | 196.10 | 186.10 | 193.40 | 177.22 | 3.53% | 79,472 |
| Nov 26, 2025 | 178.90 | 186.80 | 178.90 | 186.80 | 171.17 | 4.97% | 18,181 |
| Nov 25, 2025 | 180.20 | 182.35 | 176.25 | 177.95 | 163.06 | -1.33% | 10,149 |
| Nov 24, 2025 | 181.45 | 185.65 | 179.95 | 180.35 | 165.26 | -1.53% | 9,474 |
| Nov 21, 2025 | 184.40 | 184.40 | 180.20 | 183.15 | 167.83 | -0.57% | 4,549 |
| Nov 20, 2025 | 185.10 | 189.50 | 179.30 | 184.20 | 168.79 | -1.71% | 16,378 |
| Nov 19, 2025 | 187.20 | 190.50 | 184.45 | 187.40 | 171.72 | -2.78% | 12,126 |
| Nov 18, 2025 | 189.95 | 194.90 | 184.25 | 192.75 | 176.62 | 0.65% | 18,223 |
| Nov 17, 2025 | 182.40 | 191.50 | 181.10 | 191.50 | 175.48 | 4.99% | 694,562 |
| Nov 14, 2025 | 182.70 | 185.00 | 180.70 | 182.40 | 167.14 | -0.11% | 6,410 |
| Nov 13, 2025 | 182.35 | 184.20 | 180.65 | 182.60 | 167.32 | 0.14% | 3,088 |