NACL Industries Limited (NSE:NACLIND)
India · Delayed Price · Currency is INR 209.70
-11.00 (-4.98%)
Sep 29, 2025, 3:29 PM IST
NACL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 229.85 | 229.85 | 219.25 | 220.70 | 220.70 | -4.23% | 106,595 |
| Sep 25, 2025 | 219.85 | 230.55 | 217.00 | 230.45 | 230.45 | 4.94% | 169,173 |
| Sep 24, 2025 | 220.10 | 224.85 | 218.85 | 219.60 | 219.60 | -2.25% | 101,469 |
| Sep 23, 2025 | 228.85 | 231.95 | 219.50 | 224.65 | 224.65 | -2.07% | 266,865 |
| Sep 22, 2025 | 237.90 | 240.00 | 227.20 | 229.40 | 229.40 | -3.02% | 142,334 |
| Sep 19, 2025 | 231.10 | 240.00 | 229.50 | 236.55 | 236.55 | 1.24% | 124,174 |
| Sep 18, 2025 | 239.60 | 242.30 | 232.50 | 233.65 | 233.65 | -3.85% | 159,783 |
| Sep 17, 2025 | 231.00 | 243.20 | 229.80 | 243.00 | 243.00 | 4.90% | 374,974 |
| Sep 16, 2025 | 239.00 | 241.00 | 230.00 | 231.65 | 231.65 | -3.72% | 231,490 |
| Sep 15, 2025 | 253.90 | 253.90 | 239.85 | 240.60 | 240.60 | -4.69% | 422,929 |
| Sep 12, 2025 | 249.75 | 255.00 | 245.20 | 252.45 | 252.45 | 2.62% | 150,894 |
| Sep 11, 2025 | 256.15 | 259.65 | 243.05 | 246.00 | 246.00 | -3.85% | 448,787 |
| Sep 10, 2025 | 264.05 | 267.70 | 254.50 | 255.85 | 255.85 | -1.41% | 128,373 |
| Sep 9, 2025 | 266.25 | 271.90 | 254.25 | 259.50 | 259.50 | -2.54% | 102,071 |
| Sep 8, 2025 | 268.90 | 272.40 | 262.00 | 266.25 | 266.25 | 0.81% | 83,135 |
| Sep 5, 2025 | 269.10 | 272.00 | 258.30 | 264.10 | 264.10 | -1.86% | 98,833 |
| Sep 4, 2025 | 275.00 | 283.90 | 267.05 | 269.10 | 269.10 | -2.62% | 124,850 |
| Sep 3, 2025 | 282.00 | 282.00 | 273.00 | 276.35 | 276.35 | -2.37% | 178,476 |
| Sep 2, 2025 | 268.00 | 283.05 | 262.00 | 283.05 | 283.05 | 4.99% | 502,880 |
| Sep 1, 2025 | 278.10 | 280.50 | 264.10 | 269.60 | 269.60 | -2.97% | 161,842 |
| Aug 29, 2025 | 274.95 | 285.80 | 272.20 | 277.85 | 277.85 | 2.08% | 294,163 |
| Aug 28, 2025 | 255.90 | 272.20 | 255.50 | 272.20 | 272.20 | 5.00% | 123,115 |
| Aug 26, 2025 | 257.30 | 267.00 | 257.30 | 259.25 | 259.25 | -3.86% | 215,956 |
| 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 |