NACL Industries Limited (NSE:NACLIND)
India · Delayed Price · Currency is INR 259.00
-10.65 (-3.95%)
Aug 26, 2025, 3:29 PM IST
NACL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 257.30 | 267.00 | 257.30 | 259.25 | 259.25 | -3.86% | 215,935 |
| Aug 25, 2025 | 282.95 | 283.50 | 269.65 | 269.65 | 269.65 | -5.00% | 183,089 |
| Aug 22, 2025 | 283.85 | 283.85 | 278.10 | 283.85 | 283.85 | 4.99% | 464,120 |
| Aug 21, 2025 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | 4.99% | 60,070 |
| Aug 20, 2025 | 237.00 | 257.50 | 237.00 | 257.50 | 257.50 | 4.99% | 438,806 |
| Aug 19, 2025 | 252.00 | 259.85 | 244.50 | 245.25 | 245.25 | -4.70% | 324,008 |
| Aug 18, 2025 | 270.00 | 270.00 | 254.40 | 257.35 | 257.35 | -3.88% | 417,395 |
| Aug 14, 2025 | 281.10 | 281.10 | 267.05 | 267.75 | 267.75 | -4.75% | 324,222 |
| Aug 13, 2025 | 286.00 | 294.00 | 280.20 | 281.10 | 281.10 | -4.63% | 219,905 |
| Aug 12, 2025 | 284.25 | 299.90 | 284.25 | 294.75 | 294.75 | 1.25% | 128,720 |
| Aug 11, 2025 | 298.70 | 305.80 | 284.00 | 291.10 | 291.10 | -2.46% | 205,583 |
| Aug 8, 2025 | 309.40 | 310.00 | 295.80 | 298.45 | 298.45 | -3.62% | 157,765 |
| Aug 7, 2025 | 306.00 | 323.00 | 297.00 | 309.65 | 309.65 | -0.37% | 241,915 |
| Aug 6, 2025 | 324.00 | 324.95 | 303.80 | 310.80 | 310.80 | -2.80% | 197,252 |
| Aug 5, 2025 | 324.90 | 336.70 | 312.65 | 319.75 | 319.75 | -0.96% | 271,316 |
| Aug 4, 2025 | 300.10 | 323.20 | 300.00 | 322.85 | 322.85 | 4.87% | 433,749 |
| Aug 1, 2025 | 326.80 | 339.45 | 307.15 | 307.85 | 307.85 | -4.78% | 628,303 |
| Jul 31, 2025 | 314.90 | 323.30 | 306.10 | 323.30 | 323.30 | 5.00% | 1,060,628 |
| Jul 30, 2025 | 307.91 | 307.91 | 307.91 | 307.91 | 307.91 | 5.00% | 173,393 |
| Jul 29, 2025 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | 5.00% | 204,842 |
| Jul 28, 2025 | 286.40 | 292.95 | 268.00 | 279.29 | 279.29 | -0.01% | 284,130 |
| Jul 25, 2025 | 285.00 | 291.90 | 278.10 | 279.32 | 279.32 | -4.58% | 412,093 |
| Jul 24, 2025 | 287.00 | 312.70 | 287.00 | 292.74 | 292.74 | -3.10% | 509,105 |
| Jul 23, 2025 | 309.00 | 315.50 | 302.11 | 302.11 | 302.11 | -5.00% | 172,478 |
| Jul 22, 2025 | 319.40 | 331.07 | 311.50 | 318.02 | 318.02 | 0.86% | 694,179 |
| Jul 21, 2025 | 296.20 | 316.86 | 286.69 | 315.31 | 315.31 | 4.48% | 828,696 |
| Jul 18, 2025 | 302.66 | 302.66 | 290.00 | 301.78 | 301.78 | 4.69% | 1,333,425 |
| Jul 17, 2025 | 286.70 | 288.25 | 280.00 | 288.25 | 288.25 | 5.00% | 166,666 |
| Jul 16, 2025 | 257.80 | 274.53 | 255.50 | 274.53 | 274.53 | 5.00% | 543,245 |
| Jul 15, 2025 | 249.40 | 261.59 | 242.10 | 261.46 | 261.46 | 4.95% | 479,301 |
| Jul 14, 2025 | 253.00 | 257.70 | 246.50 | 249.14 | 249.14 | -3.29% | 256,689 |
| Jul 11, 2025 | 244.00 | 258.12 | 236.65 | 257.62 | 257.62 | 4.80% | 337,510 |
| Jul 10, 2025 | 249.90 | 250.35 | 240.00 | 245.83 | 245.83 | -1.81% | 192,500 |
| Jul 9, 2025 | 226.51 | 250.36 | 226.51 | 250.35 | 250.35 | 4.99% | 722,845 |
| Jul 8, 2025 | 243.00 | 244.00 | 238.44 | 238.44 | 238.44 | -5.00% | 150,562 |
| Jul 7, 2025 | 263.00 | 263.00 | 250.99 | 250.99 | 250.99 | -5.00% | 227,623 |
| Jul 4, 2025 | 264.00 | 265.40 | 240.13 | 264.20 | 264.20 | 4.52% | 1,468,288 |
| Jul 3, 2025 | 252.77 | 252.77 | 252.77 | 252.77 | 252.77 | 5.00% | 261,378 |
| Jul 2, 2025 | 240.74 | 240.74 | 240.74 | 240.74 | 240.74 | 5.00% | 85,434 |
| Jul 1, 2025 | 228.00 | 229.28 | 225.20 | 229.28 | 229.28 | 5.00% | 250,715 |
| Jun 30, 2025 | 214.00 | 218.37 | 205.00 | 218.37 | 218.37 | 5.00% | 622,147 |
| Jun 27, 2025 | 204.80 | 207.98 | 200.10 | 207.98 | 207.98 | 5.00% | 668,970 |
| Jun 26, 2025 | 195.90 | 198.08 | 192.45 | 198.08 | 198.08 | 5.00% | 235,060 |
| Jun 25, 2025 | 180.99 | 188.65 | 177.20 | 188.65 | 188.65 | 5.00% | 178,247 |
| Jun 24, 2025 | 181.45 | 181.45 | 178.01 | 179.67 | 179.67 | 0.82% | 75,363 |
| Jun 23, 2025 | 174.10 | 179.88 | 174.10 | 178.21 | 178.21 | 0.30% | 64,095 |
| Jun 20, 2025 | 175.99 | 182.50 | 172.10 | 177.68 | 177.68 | 0.89% | 99,475 |
| Jun 19, 2025 | 182.56 | 187.00 | 175.00 | 176.12 | 176.12 | -3.53% | 144,515 |
| Jun 18, 2025 | 178.80 | 184.25 | 174.50 | 182.56 | 182.56 | 3.01% | 426,019 |
| Jun 17, 2025 | 175.99 | 180.00 | 173.35 | 177.22 | 177.22 | 0.20% | 115,970 |