NACL Industries Limited (BOM:524709)
India flag India · Delayed Price · Currency is INR
273.05
+13.00 (5.00%)
At close: Aug 28, 2025

NACL Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025279.00286.00268.00281.50281.503.09%66,341
Aug 28, 2025260.00273.05253.00273.05273.055.00%45,566
Aug 26, 2025256.15267.40256.15260.05260.05-3.52%17,618
Aug 25, 2025284.80284.80269.55269.55269.55-4.99%38,226
Aug 22, 2025283.70283.70276.10283.70283.705.00%33,601
Aug 21, 2025270.20270.20270.20270.20270.204.99%1,157
Aug 20, 2025242.50257.35235.45257.35257.355.00%20,653
Aug 19, 2025250.10261.95243.50245.10245.10-4.15%43,492
Aug 18, 2025265.55273.40252.25255.70255.70-3.69%40,610
Aug 14, 2025277.75282.90263.90265.50265.50-4.41%29,128
Aug 13, 2025290.05295.00276.00277.75277.75-4.24%19,039
Aug 12, 2025288.45300.00281.40290.05290.050.55%16,650
Aug 11, 2025300.00308.00284.00288.45288.45-3.50%50,129
Aug 8, 2025311.90318.50297.10298.90298.90-3.39%15,505
Aug 7, 2025301.05321.00296.10309.40309.40-0.34%28,339
Aug 6, 2025322.10333.00304.35310.45310.45-3.09%63,028
Aug 5, 2025325.00335.50314.00320.35320.35-0.47%31,153
Aug 4, 2025300.00321.85300.00321.85321.854.99%46,042
Aug 1, 2025325.60337.65305.55306.55306.55-4.68%89,497
Jul 31, 2025313.00321.60312.00321.60321.605.00%26,268
Jul 30, 2025306.30306.30306.30306.30306.304.99%1,478
Jul 29, 2025291.75291.75291.75291.75291.754.98%3,090
Jul 28, 2025275.00292.50267.70277.90277.90-1.37%76,241
Jul 25, 2025295.00295.00280.25281.75281.75-4.49%73,967
Jul 24, 2025288.05313.95288.05295.00295.00-2.70%153,904
Jul 23, 2025314.00314.00303.20303.20303.20-5.00%65,841
Jul 22, 2025319.40331.45312.00319.15319.151.09%202,326
Jul 21, 2025297.95316.05286.00315.70315.704.88%89,449
Jul 18, 2025301.00301.00288.10301.00301.004.99%25,721
Jul 17, 2025284.70286.70284.70286.70286.705.00%13,757
Jul 16, 2025260.90273.05255.00273.05273.055.00%11,600
Jul 15, 2025242.10260.05242.10260.05260.054.99%23,546
Jul 14, 2025256.90256.90245.80247.70247.70-3.75%23,496
Jul 11, 2025244.90258.30236.55257.35257.354.61%82,751
Jul 10, 2025250.95250.95239.00246.00246.00-1.97%38,101
Jul 9, 2025227.05250.95227.05250.95250.955.00%90,523
Jul 8, 2025240.15245.90239.00239.00239.00-4.99%34,333
Jul 7, 2025263.90263.90251.55251.55251.55-4.99%45,147
Jul 4, 2025265.10265.10241.00264.75264.754.85%479,795
Jul 3, 2025252.50252.50252.50252.50252.504.99%6,679
Jul 2, 2025240.50240.50240.50240.50240.505.00%4,191
Jul 1, 2025227.90229.05220.30229.05229.055.00%19,124
Jun 30, 2025215.00218.15215.00218.15218.154.98%554,679
Jun 27, 2025204.80207.80200.00207.80207.804.98%46,333
Jun 26, 2025197.95197.95190.00197.95197.954.99%13,861
Jun 25, 2025179.90188.55178.40188.55188.554.98%13,222
Jun 24, 2025180.00180.75176.70179.60179.601.15%4,619
Jun 23, 2025174.00179.75170.60177.55177.55-0.28%136,715
Jun 20, 2025176.50183.90172.25178.05178.051.60%14,260
Jun 19, 2025183.65186.90174.50175.25175.25-4.57%18,951