NACL Industries Limited (BOM:524709)
India · Delayed Price · Currency is INR 223.80
+5.10 (2.33%)
At close: Jul 6, 2026
NACL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 218.95 | 228.05 | 213.70 | 223.80 | 223.80 | 2.33% | 123,748 |
| Jul 3, 2026 | 218.40 | 224.00 | 213.80 | 218.70 | 218.70 | 2.36% | 92,990 |
| Jul 2, 2026 | 222.15 | 222.15 | 212.30 | 213.65 | 213.65 | -3.61% | 61,640 |
| Jul 1, 2026 | 222.95 | 235.70 | 217.85 | 221.65 | 221.65 | 0.38% | 309,053 |
| Jun 30, 2026 | 205.95 | 238.60 | 201.00 | 220.80 | 220.80 | 9.12% | 859,800 |
| Jun 29, 2026 | 203.95 | 207.50 | 196.30 | 202.35 | 202.35 | -1.41% | 52,034 |
| Jun 25, 2026 | 200.55 | 212.50 | 197.15 | 205.25 | 205.25 | 2.91% | 113,312 |
| Jun 24, 2026 | 208.95 | 211.30 | 193.10 | 199.45 | 199.45 | -3.37% | 151,254 |
| Jun 23, 2026 | 214.95 | 218.80 | 203.00 | 206.40 | 206.40 | -4.33% | 177,476 |
| Jun 22, 2026 | 197.95 | 220.75 | 195.95 | 215.75 | 215.75 | 11.24% | 335,655 |
| Jun 19, 2026 | 170.00 | 196.00 | 168.45 | 193.95 | 193.95 | 15.79% | 344,008 |
| Jun 18, 2026 | 171.55 | 172.50 | 166.95 | 167.50 | 167.50 | -1.87% | 25,084 |
| Jun 17, 2026 | 172.35 | 175.75 | 170.20 | 170.70 | 170.70 | -0.70% | 18,501 |
| Jun 16, 2026 | 168.60 | 173.50 | 165.40 | 171.90 | 171.90 | 4.37% | 28,704 |
| Jun 15, 2026 | 167.80 | 170.85 | 163.50 | 164.70 | 164.70 | 0.12% | 28,238 |
| Jun 12, 2026 | 158.95 | 167.00 | 158.95 | 164.50 | 164.50 | 3.20% | 31,420 |
| Jun 11, 2026 | 162.05 | 164.90 | 159.00 | 159.40 | 159.40 | -3.36% | 12,432 |
| Jun 10, 2026 | 173.45 | 175.90 | 164.20 | 164.95 | 164.95 | -3.14% | 18,324 |
| Jun 9, 2026 | 174.95 | 175.30 | 169.65 | 170.30 | 170.30 | 0.50% | 42,058 |
| Jun 8, 2026 | 159.00 | 176.00 | 159.00 | 169.45 | 169.45 | 5.22% | 113,716 |
| Jun 5, 2026 | 154.40 | 169.15 | 154.40 | 161.05 | 161.05 | 5.40% | 38,625 |
| Jun 4, 2026 | 151.00 | 157.30 | 151.00 | 152.80 | 152.80 | -0.10% | 10,052 |
| Jun 3, 2026 | 159.00 | 162.95 | 151.00 | 152.95 | 152.95 | -2.27% | 14,962 |
| Jun 2, 2026 | 156.05 | 159.00 | 155.15 | 156.50 | 156.50 | -0.70% | 7,068 |
| Jun 1, 2026 | 164.20 | 164.20 | 154.00 | 157.60 | 157.60 | -0.03% | 9,737 |
| May 29, 2026 | 163.00 | 163.00 | 157.00 | 157.65 | 157.65 | -2.50% | 15,412 |
| May 27, 2026 | 164.30 | 167.40 | 160.00 | 161.70 | 161.70 | -0.80% | 24,032 |
| May 26, 2026 | 157.35 | 165.30 | 157.20 | 163.00 | 163.00 | 3.62% | 15,565 |
| May 25, 2026 | 159.40 | 161.60 | 152.15 | 157.30 | 157.30 | -0.94% | 27,187 |
| May 22, 2026 | 166.90 | 166.95 | 156.25 | 158.80 | 158.80 | -2.93% | 13,390 |
| May 21, 2026 | 163.00 | 167.65 | 162.80 | 163.60 | 163.60 | 1.30% | 9,090 |
| May 20, 2026 | 162.50 | 164.05 | 157.85 | 161.50 | 161.50 | -0.52% | 15,118 |
| May 19, 2026 | 158.00 | 164.55 | 158.00 | 162.35 | 162.35 | 0.53% | 4,300 |
| May 18, 2026 | 155.25 | 162.60 | 155.25 | 161.50 | 161.50 | -0.28% | 10,978 |
| May 15, 2026 | 167.00 | 167.00 | 160.40 | 161.95 | 161.95 | -1.85% | 11,834 |
| May 14, 2026 | 166.95 | 168.95 | 162.60 | 165.00 | 165.00 | -1.29% | 16,360 |
| May 13, 2026 | 165.30 | 171.10 | 165.00 | 167.15 | 167.15 | 1.06% | 15,891 |
| May 12, 2026 | 172.00 | 174.60 | 163.85 | 165.40 | 165.40 | -3.36% | 32,895 |
| May 11, 2026 | 181.95 | 181.95 | 170.35 | 171.15 | 171.15 | -3.58% | 20,948 |
| May 8, 2026 | 182.05 | 184.40 | 176.00 | 177.50 | 177.50 | -1.83% | 35,449 |
| May 7, 2026 | 173.00 | 190.30 | 169.75 | 180.80 | 180.80 | 4.51% | 245,395 |
| May 6, 2026 | 171.00 | 175.30 | 168.85 | 173.00 | 173.00 | 3.65% | 34,334 |
| May 5, 2026 | 161.95 | 175.90 | 161.90 | 166.90 | 166.90 | 4.35% | 168,955 |
| May 4, 2026 | 160.35 | 173.00 | 158.80 | 159.95 | 159.95 | -0.90% | 37,758 |
| Apr 30, 2026 | 158.05 | 164.70 | 157.30 | 161.40 | 161.40 | 1.10% | 14,794 |
| Apr 29, 2026 | 158.50 | 165.40 | 158.00 | 159.65 | 159.65 | 1.56% | 12,749 |
| Apr 28, 2026 | 158.60 | 162.70 | 156.00 | 157.20 | 157.20 | 0.26% | 14,224 |
| Apr 27, 2026 | 165.00 | 165.00 | 155.30 | 156.80 | 156.80 | 1.92% | 10,104 |
| Apr 24, 2026 | 161.10 | 163.25 | 153.15 | 153.85 | 153.85 | -4.85% | 26,379 |
| Apr 23, 2026 | 167.05 | 168.70 | 160.35 | 161.70 | 161.70 | -3.72% | 18,056 |