NACL Industries Limited (NSE:NACLIND)
India · Delayed Price · Currency is INR 122.60
+2.05 (1.70%)
Nov 11, 2026, 1:30 PM IST
NSE:NACLIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 122.00 | 125.00 | 121.15 | 122.60 | 122.60 | 1.70% | 245,933 |
| Nov 9, 2026 | 120.10 | 122.35 | 118.31 | 120.55 | 120.55 | -1.67% | 402,410 |
| Nov 8, 2026 | 117.48 | 124.38 | 117.48 | 122.60 | 122.60 | 4.60% | 259,826 |
| Nov 6, 2026 | 133.51 | 133.51 | 114.23 | 117.21 | 117.21 | -12.67% | 3,589,329 |
| Nov 5, 2026 | 131.60 | 136.70 | 127.64 | 134.21 | 134.21 | 6.32% | 1,391,232 |
| Nov 4, 2026 | 114.84 | 128.00 | 114.45 | 126.23 | 126.23 | 9.37% | 848,498 |
| Nov 3, 2026 | 117.40 | 123.28 | 115.00 | 115.42 | 115.42 | -0.84% | 441,017 |
| Nov 2, 2026 | 111.00 | 117.37 | 110.53 | 116.40 | 116.40 | 5.31% | 369,587 |
| Oct 30, 2026 | 116.10 | 116.11 | 110.00 | 110.53 | 110.53 | -4.47% | 322,290 |
| Oct 29, 2026 | 111.80 | 117.88 | 111.19 | 115.70 | 115.70 | 3.41% | 584,741 |
| Oct 28, 2026 | 113.10 | 113.50 | 111.36 | 111.88 | 111.88 | -1.01% | 538,070 |
| Oct 27, 2026 | 113.28 | 115.00 | 112.30 | 113.02 | 113.02 | -0.06% | 479,571 |
| Oct 26, 2026 | 116.98 | 119.95 | 112.24 | 113.09 | 113.09 | -2.83% | 438,463 |
| Oct 23, 2026 | 120.98 | 121.01 | 114.71 | 116.38 | 116.38 | -3.07% | 343,297 |
| Oct 22, 2026 | 120.82 | 122.49 | 118.66 | 120.06 | 120.06 | -0.63% | 256,891 |
| Oct 21, 2026 | 125.90 | 126.40 | 120.00 | 120.82 | 120.82 | -3.34% | 306,537 |
| Oct 19, 2026 | 130.20 | 130.32 | 124.50 | 125.00 | 125.00 | -3.30% | 263,853 |
| Oct 16, 2026 | 129.25 | 130.35 | 127.85 | 129.27 | 129.27 | 0.52% | 162,161 |
| Oct 15, 2026 | 130.00 | 133.14 | 128.15 | 128.60 | 128.60 | -0.64% | 240,778 |
| Oct 14, 2026 | 128.00 | 130.42 | 127.54 | 129.43 | 129.43 | 1.02% | 278,393 |
| Oct 13, 2026 | 132.07 | 132.23 | 126.69 | 128.12 | 128.12 | -2.99% | 537,315 |
| Oct 12, 2026 | 129.66 | 133.74 | 129.66 | 132.07 | 132.07 | 2.29% | 259,077 |
| Oct 9, 2026 | 129.96 | 131.38 | 128.00 | 129.11 | 129.11 | 0.01% | 221,054 |
| Oct 8, 2026 | 132.50 | 132.88 | 128.05 | 129.10 | 129.10 | -2.64% | 338,234 |
| Oct 7, 2026 | 137.00 | 137.38 | 131.10 | 132.60 | 132.60 | -2.95% | 360,736 |
| Oct 6, 2026 | 131.83 | 137.40 | 130.96 | 136.63 | 136.63 | 4.87% | 375,897 |
| Oct 5, 2026 | 130.41 | 132.41 | 128.40 | 130.29 | 130.29 | -0.09% | 220,568 |
| Oct 1, 2026 | 133.48 | 134.00 | 126.51 | 130.41 | 130.41 | -1.84% | 525,450 |
| Sep 30, 2026 | 132.10 | 136.99 | 132.10 | 132.86 | 132.86 | 0.31% | 449,680 |
| Sep 29, 2026 | 136.86 | 137.96 | 129.75 | 132.45 | 132.45 | -2.99% | 1,047,618 |
| Sep 28, 2026 | 139.60 | 140.00 | 136.00 | 136.53 | 136.53 | -2.25% | 375,804 |
| Sep 25, 2026 | 140.98 | 141.55 | 137.40 | 139.67 | 139.67 | 0.24% | 386,366 |
| Sep 24, 2026 | 139.00 | 143.20 | 137.50 | 139.33 | 139.33 | 0.07% | 488,457 |
| Sep 23, 2026 | 139.91 | 145.58 | 138.13 | 139.23 | 139.23 | 0.44% | 1,336,755 |
| Sep 22, 2026 | 144.60 | 145.44 | 137.97 | 138.62 | 138.62 | -3.67% | 1,558,909 |
| Sep 21, 2026 | 150.30 | 151.39 | 143.16 | 143.90 | 143.90 | -1.94% | 523,366 |
| Sep 18, 2026 | 148.33 | 148.88 | 143.10 | 146.75 | 146.75 | -1.43% | 691,786 |
| Sep 17, 2026 | 150.45 | 156.46 | 148.15 | 148.88 | 148.88 | -1.52% | 415,405 |
| Sep 16, 2026 | 150.14 | 154.25 | 144.00 | 151.18 | 151.18 | 0.84% | 774,178 |
| Sep 15, 2026 | 158.29 | 158.68 | 149.46 | 149.92 | 149.92 | -4.89% | 481,375 |
| Sep 11, 2026 | 157.96 | 158.89 | 156.60 | 157.62 | 157.62 | -1.17% | 259,054 |
| Sep 10, 2026 | 164.32 | 165.39 | 157.10 | 159.49 | 159.49 | -2.94% | 443,221 |
| Sep 9, 2026 | 160.23 | 169.78 | 160.00 | 164.32 | 164.32 | 2.06% | 553,243 |
| Sep 8, 2026 | 164.60 | 164.99 | 160.00 | 161.00 | 161.00 | -2.18% | 314,539 |
| Sep 7, 2026 | 169.00 | 169.00 | 164.10 | 164.58 | 164.58 | -1.35% | 209,008 |
| Sep 4, 2026 | 166.00 | 168.45 | 165.21 | 166.84 | 166.84 | 0.23% | 220,617 |
| Sep 3, 2026 | 170.10 | 171.87 | 165.44 | 166.45 | 166.45 | -0.57% | 341,726 |
| Sep 2, 2026 | 169.00 | 171.92 | 165.99 | 167.40 | 167.40 | -0.72% | 236,134 |
| Sep 1, 2026 | 170.81 | 171.50 | 167.05 | 168.61 | 168.61 | -0.95% | 260,511 |
| Aug 31, 2026 | 172.12 | 174.38 | 169.11 | 170.23 | 170.23 | -0.82% | 371,469 |