NACL Industries Limited (BOM:524709)
India · Delayed Price · Currency is INR 125.85
+10.20 (8.82%)
At close: Nov 4, 2026
NACL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 114.05 | 127.50 | 114.05 | 125.85 | 125.85 | 8.82% | 68,412 |
| Nov 3, 2026 | 118.25 | 122.75 | 115.05 | 115.65 | 115.65 | -0.73% | 41,880 |
| Nov 2, 2026 | 111.20 | 117.10 | 110.45 | 116.50 | 116.50 | 5.48% | 24,903 |
| Oct 30, 2026 | 112.55 | 115.55 | 110.30 | 110.45 | 110.45 | -4.54% | 35,501 |
| Oct 29, 2026 | 113.55 | 117.55 | 111.30 | 115.70 | 115.70 | 3.58% | 32,402 |
| Oct 28, 2026 | 113.70 | 113.70 | 111.35 | 111.70 | 111.70 | -1.19% | 13,575 |
| Oct 27, 2026 | 113.10 | 115.00 | 112.50 | 113.05 | 113.05 | 0.04% | 34,199 |
| Oct 26, 2026 | 116.55 | 119.55 | 112.70 | 113.00 | 113.00 | -3.05% | 21,308 |
| Oct 23, 2026 | 124.70 | 124.70 | 114.85 | 116.55 | 116.55 | -2.96% | 42,049 |
| Oct 22, 2026 | 124.70 | 124.70 | 118.75 | 120.10 | 120.10 | -0.50% | 18,950 |
| Oct 21, 2026 | 124.80 | 125.05 | 120.00 | 120.70 | 120.70 | -3.48% | 31,904 |
| Oct 19, 2026 | 129.05 | 129.05 | 124.80 | 125.05 | 125.05 | -3.29% | 11,743 |
| Oct 16, 2026 | 128.00 | 129.75 | 128.00 | 129.30 | 129.30 | 0.35% | 13,987 |
| Oct 15, 2026 | 129.65 | 133.05 | 128.25 | 128.85 | 128.85 | -0.15% | 16,965 |
| Oct 14, 2026 | 129.05 | 130.50 | 127.40 | 129.05 | 129.05 | 0.51% | 16,044 |
| Oct 13, 2026 | 130.95 | 132.40 | 126.95 | 128.40 | 128.40 | -2.76% | 25,151 |
| Oct 12, 2026 | 132.30 | 133.90 | 130.15 | 132.05 | 132.05 | 2.29% | 15,198 |
| Oct 9, 2026 | 129.65 | 131.10 | 128.20 | 129.10 | 129.10 | -0.08% | 28,567 |
| Oct 8, 2026 | 131.85 | 133.65 | 128.60 | 129.20 | 129.20 | -2.78% | 28,338 |
| Oct 7, 2026 | 135.70 | 136.35 | 131.15 | 132.90 | 132.90 | -2.67% | 15,613 |
| Oct 6, 2026 | 132.80 | 137.00 | 131.00 | 136.55 | 136.55 | 4.88% | 25,968 |
| Oct 5, 2026 | 133.00 | 133.00 | 128.50 | 130.20 | 130.20 | -0.38% | 44,052 |
| Oct 1, 2026 | 132.45 | 132.60 | 126.65 | 130.70 | 130.70 | -1.73% | 41,933 |
| Sep 30, 2026 | 133.05 | 137.00 | 132.40 | 133.00 | 133.00 | 0.53% | 18,717 |
| Sep 29, 2026 | 138.60 | 138.60 | 130.00 | 132.30 | 132.30 | -3.15% | 56,520 |
| Sep 28, 2026 | 139.50 | 140.00 | 136.00 | 136.60 | 136.60 | -2.22% | 43,452 |
| Sep 25, 2026 | 142.00 | 142.05 | 137.50 | 139.70 | 139.70 | 0.36% | 15,433 |
| Sep 24, 2026 | 138.90 | 143.00 | 137.55 | 139.20 | 139.20 | -0.29% | 47,094 |
| Sep 23, 2026 | 139.00 | 145.70 | 138.15 | 139.60 | 139.60 | 0.65% | 64,869 |
| Sep 22, 2026 | 145.35 | 145.35 | 138.00 | 138.70 | 138.70 | -3.68% | 57,572 |
| Sep 21, 2026 | 149.20 | 151.25 | 143.50 | 144.00 | 144.00 | -1.94% | 33,011 |
| Sep 18, 2026 | 149.80 | 149.80 | 143.30 | 146.85 | 146.85 | -1.38% | 38,936 |
| Sep 17, 2026 | 149.00 | 156.60 | 148.20 | 148.90 | 148.90 | -1.68% | 18,797 |
| Sep 16, 2026 | 151.70 | 154.00 | 145.00 | 151.45 | 151.45 | 1.07% | 39,112 |
| Sep 15, 2026 | 156.30 | 158.80 | 148.35 | 149.85 | 149.85 | -4.95% | 46,284 |
| Sep 11, 2026 | 158.65 | 158.85 | 156.90 | 157.65 | 157.65 | -1.22% | 34,996 |
| Sep 10, 2026 | 165.90 | 165.90 | 157.05 | 159.60 | 159.60 | -2.89% | 37,615 |
| Sep 9, 2026 | 160.05 | 169.70 | 160.00 | 164.35 | 164.35 | 1.80% | 31,033 |
| Sep 8, 2026 | 164.05 | 165.20 | 160.55 | 161.45 | 161.45 | -1.79% | 19,228 |
| Sep 7, 2026 | 167.80 | 168.00 | 164.00 | 164.40 | 164.40 | -1.62% | 24,315 |
| 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 |