NACL Industries Limited (BOM:524709)
India · Delayed Price · Currency is INR 167.10
+0.50 (0.30%)
At close: Sep 4, 2026
NACL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 165.35 | 168.40 | 165.35 | 167.10 | 167.10 | 0.30% | 24,029 |
| Sep 3, 2026 | 168.00 | 172.80 | 165.50 | 166.60 | 166.60 | -0.51% | 34,023 |
| Sep 2, 2026 | 168.00 | 168.60 | 166.00 | 167.45 | 167.45 | -0.65% | 16,118 |
| Sep 1, 2026 | 170.70 | 171.45 | 167.15 | 168.55 | 168.55 | -1.00% | 31,917 |
| Aug 31, 2026 | 171.70 | 174.20 | 169.50 | 170.25 | 170.25 | -0.84% | 34,373 |
| Aug 28, 2026 | 174.70 | 174.70 | 170.80 | 171.70 | 171.70 | -1.77% | 19,786 |
| Aug 27, 2026 | 178.90 | 178.90 | 174.15 | 174.80 | 174.80 | -1.66% | 22,288 |
| Aug 26, 2026 | 183.20 | 183.20 | 177.10 | 177.75 | 177.75 | -1.66% | 19,587 |
| Aug 25, 2026 | 178.60 | 185.25 | 175.65 | 180.75 | 180.75 | 2.55% | 84,088 |
| Aug 24, 2026 | 169.05 | 177.50 | 169.05 | 176.25 | 176.25 | 3.40% | 61,402 |
| Aug 21, 2026 | 172.25 | 173.10 | 168.55 | 170.45 | 170.45 | 0.26% | 16,953 |
| Aug 20, 2026 | 176.25 | 176.25 | 169.35 | 170.00 | 170.00 | -2.30% | 25,776 |
| Aug 19, 2026 | 174.80 | 177.10 | 170.25 | 174.00 | 174.00 | 0.87% | 23,056 |
| Aug 18, 2026 | 174.45 | 175.00 | 170.35 | 172.50 | 172.50 | -0.69% | 24,288 |
| Aug 17, 2026 | 165.10 | 178.05 | 165.10 | 173.70 | 173.70 | 4.01% | 63,072 |
| Aug 14, 2026 | 172.85 | 172.85 | 165.00 | 167.00 | 167.00 | -3.08% | 59,010 |
| Aug 13, 2026 | 171.05 | 173.15 | 169.30 | 172.30 | 172.30 | 0.50% | 41,741 |
| Aug 12, 2026 | 178.05 | 178.05 | 170.50 | 171.45 | 171.45 | -2.86% | 27,056 |
| Aug 11, 2026 | 179.85 | 180.10 | 176.10 | 176.50 | 176.50 | -0.79% | 12,846 |
| Aug 10, 2026 | 177.10 | 181.45 | 173.95 | 177.90 | 177.90 | 0.34% | 55,542 |
| Aug 7, 2026 | 178.00 | 180.65 | 176.40 | 177.30 | 177.30 | -0.56% | 16,482 |
| Aug 6, 2026 | 180.95 | 182.05 | 177.50 | 178.30 | 178.30 | -1.41% | 26,478 |
| Aug 5, 2026 | 183.00 | 183.85 | 179.90 | 180.85 | 180.85 | -0.22% | 28,113 |
| Aug 4, 2026 | 180.15 | 182.45 | 177.40 | 181.25 | 181.25 | 1.37% | 31,304 |
| Aug 3, 2026 | 190.90 | 192.75 | 175.20 | 178.80 | 178.80 | -5.30% | 71,479 |
| Jul 31, 2026 | 187.15 | 191.45 | 186.55 | 188.80 | 188.80 | -0.08% | 50,129 |
| Jul 30, 2026 | 194.05 | 194.20 | 186.20 | 188.95 | 188.95 | -3.20% | 22,177 |
| Jul 29, 2026 | 185.00 | 196.20 | 185.00 | 195.20 | 195.20 | 5.68% | 34,139 |
| Jul 28, 2026 | 192.35 | 192.70 | 183.45 | 184.70 | 184.70 | -4.87% | 69,448 |
| Jul 27, 2026 | 198.60 | 199.60 | 190.50 | 194.15 | 194.15 | -1.50% | 66,442 |
| Jul 24, 2026 | 189.65 | 198.85 | 186.80 | 197.10 | 197.10 | 2.20% | 103,568 |
| Jul 23, 2026 | 205.05 | 205.10 | 191.00 | 192.85 | 192.85 | -5.83% | 121,486 |
| Jul 22, 2026 | 211.65 | 235.50 | 202.45 | 204.80 | 204.80 | -3.21% | 635,807 |
| Jul 21, 2026 | 208.40 | 215.55 | 208.40 | 211.60 | 211.60 | 1.05% | 47,705 |
| Jul 20, 2026 | 213.00 | 213.70 | 206.75 | 209.40 | 209.40 | -2.01% | 72,051 |
| Jul 17, 2026 | 214.00 | 216.00 | 210.00 | 213.70 | 213.70 | -1.41% | 39,414 |
| Jul 16, 2026 | 225.45 | 225.45 | 214.45 | 216.75 | 216.75 | -2.61% | 61,087 |
| Jul 15, 2026 | 218.15 | 226.20 | 216.95 | 222.55 | 222.55 | 3.18% | 152,161 |
| Jul 14, 2026 | 242.55 | 242.55 | 204.85 | 215.70 | 215.70 | -11.47% | 547,511 |
| Jul 13, 2026 | 237.05 | 244.70 | 235.10 | 243.65 | 243.65 | 3.84% | 214,656 |
| Jul 10, 2026 | 228.00 | 237.40 | 222.60 | 234.65 | 234.65 | 3.67% | 146,223 |
| Jul 9, 2026 | 223.15 | 235.50 | 221.80 | 226.35 | 226.35 | 1.73% | 207,936 |
| Jul 8, 2026 | 220.00 | 237.30 | 213.15 | 222.50 | 222.50 | 0.88% | 371,592 |
| Jul 7, 2026 | 222.40 | 225.90 | 216.30 | 220.55 | 220.55 | -1.45% | 51,616 |
| 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 |