NACL Industries Limited (NSE:NACLIND)
India · Delayed Price · Currency is INR 143.43
-2.05 (-1.41%)
Feb 19, 2026, 12:40 PM IST
NACL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 184.00 | 188.64 | 176.50 | 178.77 | 178.77 | -3.11% | 159,593 |
| Jan 14, 2026 | 175.99 | 184.55 | 175.99 | 184.50 | 184.50 | 4.97% | 630,959 |
| Jan 13, 2026 | 167.55 | 175.77 | 167.55 | 175.77 | 175.77 | 5.00% | 74,654 |
| Jan 12, 2026 | 175.80 | 175.80 | 164.00 | 167.40 | 167.40 | -2.88% | 169,556 |
| Jan 9, 2026 | 178.00 | 178.40 | 171.77 | 172.37 | 172.37 | -4.67% | 186,940 |
| Jan 8, 2026 | 187.00 | 196.29 | 179.62 | 180.81 | 180.81 | -4.37% | 717,445 |
| Jan 7, 2026 | 189.07 | 189.07 | 189.07 | 189.07 | 189.07 | 5.00% | 34,716 |
| Jan 6, 2026 | 171.94 | 180.07 | 171.94 | 180.07 | 180.07 | 5.00% | 112,969 |
| Jan 5, 2026 | 165.26 | 174.90 | 165.26 | 171.50 | 171.50 | 2.12% | 163,159 |
| Jan 2, 2026 | 170.40 | 172.00 | 164.10 | 167.94 | 167.94 | -2.33% | 166,090 |
| Jan 1, 2026 | 165.50 | 171.95 | 164.09 | 171.95 | 171.95 | 4.99% | 88,861 |
| Dec 31, 2025 | 165.00 | 165.00 | 159.20 | 163.77 | 163.77 | 2.55% | 71,023 |
| Dec 30, 2025 | 156.01 | 167.99 | 156.00 | 159.69 | 159.69 | -0.96% | 77,361 |
| Dec 29, 2025 | 170.50 | 170.50 | 160.45 | 161.23 | 161.23 | -4.54% | 118,406 |
| Dec 26, 2025 | 169.00 | 174.00 | 165.00 | 168.89 | 168.89 | 1.08% | 118,322 |
| Dec 24, 2025 | 173.97 | 174.00 | 165.80 | 167.09 | 167.09 | -1.46% | 180,722 |
| Dec 23, 2025 | 167.99 | 169.57 | 166.74 | 169.57 | 169.57 | 5.00% | 57,596 |
| Dec 22, 2025 | 155.00 | 161.50 | 155.00 | 161.50 | 161.50 | 5.00% | 85,280 |
| Dec 19, 2025 | 153.66 | 157.95 | 150.22 | 153.81 | 153.81 | -2.73% | 515,743 |
| Dec 18, 2025 | 161.50 | 161.80 | 157.10 | 158.12 | 158.12 | -2.29% | 131,574 |
| Dec 17, 2025 | 165.99 | 166.00 | 160.86 | 161.83 | 161.83 | -2.94% | 86,485 |
| Dec 16, 2025 | 168.00 | 170.99 | 166.00 | 166.74 | 166.74 | -1.53% | 75,228 |
| Dec 15, 2025 | 170.00 | 175.00 | 165.10 | 169.33 | 169.33 | -1.52% | 163,996 |
| Dec 12, 2025 | 170.15 | 179.40 | 169.00 | 171.95 | 171.95 | -10.21% | 250,546 |
| Dec 11, 2025 | 191.50 | 191.50 | 175.20 | 191.50 | 175.48 | 4.99% | 479,512 |
| Dec 10, 2025 | 182.39 | 182.39 | 182.39 | 182.39 | 167.13 | 5.00% | 54,325 |
| Dec 9, 2025 | 165.50 | 173.71 | 160.00 | 173.71 | 159.18 | 5.00% | 212,806 |