NACL Industries Limited (BOM:524709)
273.05
+13.00 (5.00%)
At close: Aug 28, 2025
NACL Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 279.00 | 286.00 | 268.00 | 281.50 | 281.50 | 3.09% | 66,341 |
Aug 28, 2025 | 260.00 | 273.05 | 253.00 | 273.05 | 273.05 | 5.00% | 45,566 |
Aug 26, 2025 | 256.15 | 267.40 | 256.15 | 260.05 | 260.05 | -3.52% | 17,618 |
Aug 25, 2025 | 284.80 | 284.80 | 269.55 | 269.55 | 269.55 | -4.99% | 38,226 |
Aug 22, 2025 | 283.70 | 283.70 | 276.10 | 283.70 | 283.70 | 5.00% | 33,601 |
Aug 21, 2025 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | 4.99% | 1,157 |
Aug 20, 2025 | 242.50 | 257.35 | 235.45 | 257.35 | 257.35 | 5.00% | 20,653 |
Aug 19, 2025 | 250.10 | 261.95 | 243.50 | 245.10 | 245.10 | -4.15% | 43,492 |
Aug 18, 2025 | 265.55 | 273.40 | 252.25 | 255.70 | 255.70 | -3.69% | 40,610 |
Aug 14, 2025 | 277.75 | 282.90 | 263.90 | 265.50 | 265.50 | -4.41% | 29,128 |
Aug 13, 2025 | 290.05 | 295.00 | 276.00 | 277.75 | 277.75 | -4.24% | 19,039 |
Aug 12, 2025 | 288.45 | 300.00 | 281.40 | 290.05 | 290.05 | 0.55% | 16,650 |
Aug 11, 2025 | 300.00 | 308.00 | 284.00 | 288.45 | 288.45 | -3.50% | 50,129 |
Aug 8, 2025 | 311.90 | 318.50 | 297.10 | 298.90 | 298.90 | -3.39% | 15,505 |
Aug 7, 2025 | 301.05 | 321.00 | 296.10 | 309.40 | 309.40 | -0.34% | 28,339 |
Aug 6, 2025 | 322.10 | 333.00 | 304.35 | 310.45 | 310.45 | -3.09% | 63,028 |
Aug 5, 2025 | 325.00 | 335.50 | 314.00 | 320.35 | 320.35 | -0.47% | 31,153 |
Aug 4, 2025 | 300.00 | 321.85 | 300.00 | 321.85 | 321.85 | 4.99% | 46,042 |
Aug 1, 2025 | 325.60 | 337.65 | 305.55 | 306.55 | 306.55 | -4.68% | 89,497 |
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 |