NACL Industries Limited (BOM:524709)
India · Delayed Price · Currency is INR 321.60
+15.30 (5.00%)
At close: Jul 31, 2025
NACL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 313.00 | 321.60 | 312.00 | 321.60 | 321.60 | 5.00% | 26,268 |
| Jul 30, 2025 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | 4.99% | 1,478 |
| Jul 29, 2025 | 291.75 | 291.75 | 291.75 | 291.75 | 291.75 | 4.98% | 3,090 |
| Jul 28, 2025 | 275.00 | 292.50 | 267.70 | 277.90 | 277.90 | -1.37% | 76,241 |
| Jul 25, 2025 | 295.00 | 295.00 | 280.25 | 281.75 | 281.75 | -4.49% | 73,967 |
| Jul 24, 2025 | 288.05 | 313.95 | 288.05 | 295.00 | 295.00 | -2.70% | 153,904 |
| Jul 23, 2025 | 314.00 | 314.00 | 303.20 | 303.20 | 303.20 | -5.00% | 65,841 |
| Jul 22, 2025 | 319.40 | 331.45 | 312.00 | 319.15 | 319.15 | 1.09% | 202,326 |
| Jul 21, 2025 | 297.95 | 316.05 | 286.00 | 315.70 | 315.70 | 4.88% | 89,449 |
| Jul 18, 2025 | 301.00 | 301.00 | 288.10 | 301.00 | 301.00 | 4.99% | 25,721 |
| Jul 17, 2025 | 284.70 | 286.70 | 284.70 | 286.70 | 286.70 | 5.00% | 13,757 |
| Jul 16, 2025 | 260.90 | 273.05 | 255.00 | 273.05 | 273.05 | 5.00% | 11,600 |
| Jul 15, 2025 | 242.10 | 260.05 | 242.10 | 260.05 | 260.05 | 4.99% | 23,546 |
| Jul 14, 2025 | 256.90 | 256.90 | 245.80 | 247.70 | 247.70 | -3.75% | 23,496 |
| Jul 11, 2025 | 244.90 | 258.30 | 236.55 | 257.35 | 257.35 | 4.61% | 82,751 |
| Jul 10, 2025 | 250.95 | 250.95 | 239.00 | 246.00 | 246.00 | -1.97% | 38,101 |
| Jul 9, 2025 | 227.05 | 250.95 | 227.05 | 250.95 | 250.95 | 5.00% | 90,523 |
| Jul 8, 2025 | 240.15 | 245.90 | 239.00 | 239.00 | 239.00 | -4.99% | 34,333 |
| Jul 7, 2025 | 263.90 | 263.90 | 251.55 | 251.55 | 251.55 | -4.99% | 45,147 |
| Jul 4, 2025 | 265.10 | 265.10 | 241.00 | 264.75 | 264.75 | 4.85% | 479,795 |
| Jul 3, 2025 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 4.99% | 6,679 |
| Jul 2, 2025 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 5.00% | 4,191 |
| Jul 1, 2025 | 227.90 | 229.05 | 220.30 | 229.05 | 229.05 | 5.00% | 19,124 |
| Jun 30, 2025 | 215.00 | 218.15 | 215.00 | 218.15 | 218.15 | 4.98% | 554,679 |
| Jun 27, 2025 | 204.80 | 207.80 | 200.00 | 207.80 | 207.80 | 4.98% | 46,333 |
| Jun 26, 2025 | 197.95 | 197.95 | 190.00 | 197.95 | 197.95 | 4.99% | 13,861 |
| Jun 25, 2025 | 179.90 | 188.55 | 178.40 | 188.55 | 188.55 | 4.98% | 13,222 |
| Jun 24, 2025 | 180.00 | 180.75 | 176.70 | 179.60 | 179.60 | 1.15% | 4,619 |
| Jun 23, 2025 | 174.00 | 179.75 | 170.60 | 177.55 | 177.55 | -0.28% | 136,715 |
| Jun 20, 2025 | 176.50 | 183.90 | 172.25 | 178.05 | 178.05 | 1.60% | 14,260 |
| Jun 19, 2025 | 183.65 | 186.90 | 174.50 | 175.25 | 175.25 | -4.57% | 18,951 |
| Jun 18, 2025 | 178.60 | 184.95 | 174.20 | 183.65 | 183.65 | 3.85% | 13,745 |
| Jun 17, 2025 | 177.50 | 179.80 | 173.25 | 176.85 | 176.85 | - | 11,202 |
| Jun 16, 2025 | 182.00 | 182.00 | 175.00 | 176.85 | 176.85 | -3.99% | 37,151 |
| Jun 13, 2025 | 182.00 | 185.90 | 175.00 | 184.20 | 184.20 | 4.04% | 44,024 |
| Jun 12, 2025 | 168.55 | 177.05 | 168.55 | 177.05 | 177.05 | 4.98% | 12,674 |
| Jun 11, 2025 | 173.40 | 173.40 | 166.10 | 168.65 | 168.65 | -3.02% | 32,561 |
| Jun 10, 2025 | 170.75 | 175.00 | 170.75 | 173.90 | 173.90 | 0.81% | 27,630 |
| Jun 9, 2025 | 176.35 | 178.00 | 170.10 | 172.50 | 172.50 | -0.55% | 25,121 |
| Jun 6, 2025 | 174.10 | 178.00 | 171.75 | 173.45 | 173.45 | -1.06% | 8,484 |
| Jun 5, 2025 | 175.30 | 178.80 | 173.60 | 175.30 | 175.30 | 0.09% | 8,986 |
| Jun 4, 2025 | 177.65 | 181.95 | 173.00 | 175.15 | 175.15 | -1.41% | 53,575 |
| Jun 3, 2025 | 181.90 | 182.00 | 175.10 | 177.65 | 177.65 | -1.39% | 26,430 |
| Jun 2, 2025 | 176.00 | 184.65 | 171.55 | 180.15 | 180.15 | 2.42% | 24,959 |
| May 30, 2025 | 175.55 | 179.90 | 171.55 | 175.90 | 175.90 | -2.55% | 60,313 |
| May 29, 2025 | 181.15 | 185.95 | 178.00 | 180.50 | 180.50 | -3.24% | 265,327 |
| May 28, 2025 | 183.90 | 191.70 | 180.00 | 186.55 | 186.55 | 2.00% | 43,097 |
| May 27, 2025 | 183.60 | 186.80 | 181.10 | 182.90 | 182.90 | -1.32% | 34,683 |
| May 26, 2025 | 182.25 | 192.00 | 182.25 | 185.35 | 185.35 | -1.01% | 12,195 |
| May 23, 2025 | 189.30 | 193.45 | 185.40 | 187.25 | 187.25 | -4.02% | 19,361 |