NACL Industries Limited (NSE:NACLIND)
India · Delayed Price · Currency is INR 131.58
+6.26 (5.00%)
Apr 1, 2026, 3:28 PM IST
NSE:NACLIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 129.99 | 131.58 | 129.01 | 131.58 | 131.58 | 5.00% | 101,445 |
| Mar 30, 2026 | 127.15 | 135.70 | 125.10 | 125.32 | 125.32 | -3.05% | 960,270 |
| Mar 27, 2026 | 132.40 | 140.41 | 128.05 | 129.26 | 129.26 | -3.34% | 1,027,327 |
| Mar 25, 2026 | 127.00 | 133.73 | 126.99 | 133.73 | 133.73 | 4.99% | 793,346 |
| Mar 24, 2026 | 131.10 | 133.99 | 124.55 | 127.37 | 127.37 | -2.85% | 719,108 |
| Mar 23, 2026 | 133.25 | 137.00 | 131.10 | 131.10 | 131.10 | -4.99% | 130,363 |
| Mar 20, 2026 | 135.10 | 139.32 | 135.09 | 137.99 | 137.99 | 3.99% | 497,824 |
| Mar 19, 2026 | 126.00 | 133.37 | 122.22 | 132.69 | 132.69 | 4.46% | 1,000,372 |
| Mar 18, 2026 | 119.25 | 127.02 | 119.25 | 127.02 | 127.02 | 4.99% | 1,191,981 |
| Mar 17, 2026 | 116.40 | 121.72 | 114.10 | 120.98 | 120.98 | 4.36% | 605,009 |
| Mar 16, 2026 | 121.10 | 121.58 | 115.93 | 115.93 | 115.93 | -5.00% | 1,212,790 |
| Mar 13, 2026 | 121.39 | 127.11 | 115.01 | 122.03 | 122.03 | 0.80% | 1,982,173 |
| Mar 12, 2026 | 122.44 | 123.17 | 118.21 | 121.06 | 121.06 | -1.13% | 246,000 |
| Mar 11, 2026 | 122.60 | 128.33 | 121.00 | 122.44 | 122.44 | -0.67% | 227,094 |
| Mar 10, 2026 | 121.99 | 123.70 | 118.36 | 123.26 | 123.26 | 4.63% | 284,456 |
| Mar 9, 2026 | 115.00 | 118.74 | 112.62 | 117.81 | 117.81 | -0.35% | 411,571 |
| Mar 6, 2026 | 123.76 | 124.36 | 117.58 | 118.22 | 118.22 | -4.48% | 232,087 |
| Mar 5, 2026 | 120.00 | 125.59 | 116.51 | 123.76 | 123.76 | 1.78% | 301,187 |
| Mar 4, 2026 | 126.05 | 127.99 | 121.60 | 121.60 | 121.60 | -4.99% | 252,866 |
| Mar 2, 2026 | 128.00 | 130.97 | 126.92 | 127.99 | 127.99 | -4.20% | 308,252 |
| Feb 27, 2026 | 132.25 | 136.00 | 132.05 | 133.60 | 133.60 | 1.02% | 139,474 |
| Feb 26, 2026 | 134.52 | 138.00 | 131.51 | 132.25 | 132.25 | -0.39% | 203,637 |
| Feb 25, 2026 | 136.04 | 138.92 | 131.71 | 132.77 | 132.77 | -1.77% | 148,350 |
| Feb 24, 2026 | 138.90 | 139.05 | 132.51 | 135.16 | 135.16 | -0.44% | 109,602 |
| Feb 23, 2026 | 140.41 | 144.25 | 134.33 | 135.76 | 135.76 | -2.97% | 223,220 |
| Feb 20, 2026 | 141.77 | 143.19 | 138.99 | 139.92 | 139.92 | -1.30% | 103,022 |
| Feb 19, 2026 | 143.05 | 145.90 | 141.25 | 141.77 | 141.77 | -2.55% | 114,306 |
| Feb 18, 2026 | 140.50 | 147.63 | 140.50 | 145.48 | 145.48 | 3.47% | 295,336 |
| Feb 17, 2026 | 141.80 | 145.50 | 140.01 | 140.60 | 140.60 | -1.18% | 148,550 |
| Feb 16, 2026 | 139.05 | 144.34 | 138.05 | 142.28 | 142.28 | 1.16% | 364,996 |
| Feb 13, 2026 | 144.51 | 144.90 | 140.00 | 140.65 | 140.65 | -4.02% | 209,211 |
| Feb 12, 2026 | 154.42 | 156.00 | 145.26 | 146.54 | 146.54 | -3.73% | 328,493 |
| Feb 11, 2026 | 149.45 | 152.22 | 147.01 | 152.22 | 152.22 | 4.99% | 484,615 |
| Feb 10, 2026 | 138.39 | 144.98 | 138.39 | 144.98 | 144.98 | 5.00% | 623,273 |
| Feb 9, 2026 | 139.00 | 142.93 | 135.01 | 138.08 | 138.08 | 1.43% | 308,649 |
| Feb 6, 2026 | 140.00 | 144.60 | 135.43 | 136.13 | 136.13 | -3.18% | 158,327 |
| Feb 5, 2026 | 139.60 | 144.38 | 135.50 | 140.60 | 140.60 | 2.25% | 295,811 |
| Feb 4, 2026 | 130.50 | 137.70 | 127.60 | 137.51 | 137.51 | 4.85% | 376,850 |
| Feb 3, 2026 | 142.59 | 142.59 | 129.55 | 131.15 | 131.15 | -3.42% | 865,075 |
| Feb 2, 2026 | 133.65 | 138.20 | 130.69 | 135.80 | 135.80 | -1.28% | 724,488 |
| Feb 1, 2026 | 137.56 | 146.72 | 137.56 | 137.56 | 137.56 | -5.00% | 346,684 |
| Jan 30, 2026 | 151.00 | 151.00 | 144.80 | 144.80 | 144.80 | -5.00% | 288,525 |
| Jan 29, 2026 | 159.60 | 159.60 | 151.50 | 152.42 | 152.42 | -3.96% | 269,190 |
| Jan 28, 2026 | 153.05 | 160.16 | 153.05 | 158.71 | 158.71 | 4.04% | 331,754 |
| Jan 27, 2026 | 158.70 | 158.70 | 152.00 | 152.54 | 152.54 | -4.37% | 207,096 |
| Jan 23, 2026 | 164.70 | 166.79 | 156.01 | 159.51 | 159.51 | -2.87% | 184,190 |
| Jan 22, 2026 | 165.38 | 171.78 | 162.00 | 164.22 | 164.22 | -0.70% | 91,302 |
| Jan 21, 2026 | 168.59 | 173.00 | 163.85 | 165.38 | 165.38 | -1.90% | 85,085 |
| Jan 20, 2026 | 174.32 | 179.40 | 167.75 | 168.58 | 168.58 | -3.29% | 71,135 |
| Jan 19, 2026 | 174.01 | 178.85 | 171.15 | 174.32 | 174.32 | -2.49% | 105,536 |