NACL Industries Limited (BOM:524709)
India · Delayed Price · Currency is INR 157.30
-1.50 (-0.94%)
At close: May 25, 2026
NACL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 169.80 | 172.25 | 167.10 | 167.95 | 167.95 | -0.91% | 19,274 |
| Apr 21, 2026 | 165.05 | 176.15 | 164.00 | 169.50 | 169.50 | 1.38% | 68,927 |
| Apr 20, 2026 | 177.25 | 177.95 | 165.40 | 167.20 | 167.20 | -4.46% | 23,333 |
| Apr 17, 2026 | 177.70 | 178.50 | 173.70 | 175.00 | 175.00 | -1.05% | 29,452 |
| Apr 16, 2026 | 179.15 | 182.00 | 174.00 | 176.85 | 176.85 | 2.64% | 29,725 |
| Apr 15, 2026 | 165.00 | 176.30 | 162.50 | 172.30 | 172.30 | 6.26% | 28,558 |
| Apr 13, 2026 | 158.60 | 168.30 | 158.20 | 162.15 | 162.15 | -2.52% | 21,905 |
| Apr 10, 2026 | 173.25 | 175.00 | 162.40 | 166.35 | 166.35 | -0.39% | 21,563 |
| Apr 9, 2026 | 169.85 | 176.85 | 165.05 | 167.00 | 167.00 | 0.57% | 68,511 |
| Apr 8, 2026 | 159.90 | 166.20 | 158.15 | 166.05 | 166.05 | 9.89% | 137,624 |
| Apr 7, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 4.97% | 149 |
| Apr 6, 2026 | 141.90 | 143.95 | 141.30 | 143.95 | 143.95 | 5.00% | 11,028 |
| Apr 2, 2026 | 131.85 | 137.10 | 131.50 | 137.10 | 137.10 | 4.98% | 27,318 |
| Apr 1, 2026 | 125.35 | 130.60 | 125.35 | 130.60 | 130.60 | 4.98% | 1,153 |
| Mar 30, 2026 | 126.80 | 135.70 | 122.90 | 124.40 | 124.40 | -3.83% | 73,704 |
| Mar 27, 2026 | 134.15 | 140.70 | 128.15 | 129.35 | 129.35 | -3.58% | 54,359 |
| Mar 25, 2026 | 127.75 | 134.20 | 126.70 | 134.15 | 134.15 | 4.93% | 269,965 |
| Mar 24, 2026 | 131.00 | 133.65 | 124.25 | 127.85 | 127.85 | -1.92% | 49,619 |
| Mar 23, 2026 | 137.00 | 137.00 | 130.35 | 130.35 | 130.35 | -4.99% | 526,363 |
| Mar 20, 2026 | 132.80 | 139.35 | 132.80 | 137.20 | 137.20 | 3.35% | 53,664 |
| Mar 19, 2026 | 125.50 | 133.25 | 122.95 | 132.75 | 132.75 | 4.57% | 46,140 |
| Mar 18, 2026 | 118.60 | 126.95 | 118.60 | 126.95 | 126.95 | 4.96% | 26,297 |
| Mar 17, 2026 | 115.90 | 121.55 | 113.80 | 120.95 | 120.95 | 4.45% | 76,195 |
| Mar 16, 2026 | 121.90 | 122.40 | 115.75 | 115.80 | 115.80 | -4.93% | 80,747 |
| Mar 13, 2026 | 120.10 | 127.55 | 115.45 | 121.80 | 121.80 | 0.25% | 58,330 |
| Mar 12, 2026 | 122.45 | 123.00 | 117.55 | 121.50 | 121.50 | -0.78% | 26,187 |
| Mar 11, 2026 | 122.85 | 128.75 | 121.70 | 122.45 | 122.45 | -0.33% | 11,999 |