NACL Industries Limited (NSE:NACLIND)
India · Delayed Price · Currency is INR 166.84
+0.39 (0.23%)
Sep 4, 2026, 3:29 PM IST
NSE:NACLIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 174.80 | 175.29 | 170.12 | 171.63 | 171.63 | -1.81% | 241,630 |
| Aug 27, 2026 | 178.00 | 179.28 | 174.10 | 174.80 | 174.80 | -1.58% | 200,406 |
| Aug 26, 2026 | 182.90 | 182.90 | 177.00 | 177.61 | 177.61 | -2.22% | 282,890 |
| Aug 25, 2026 | 178.50 | 185.41 | 175.93 | 181.65 | 181.65 | 3.20% | 1,002,431 |
| Aug 24, 2026 | 170.00 | 178.00 | 169.97 | 176.02 | 176.02 | 3.56% | 547,945 |
| Aug 21, 2026 | 171.25 | 173.00 | 168.10 | 169.97 | 169.97 | -0.08% | 357,595 |
| Aug 20, 2026 | 175.50 | 175.51 | 169.52 | 170.10 | 170.10 | -2.24% | 225,795 |
| Aug 19, 2026 | 174.05 | 177.73 | 170.51 | 173.99 | 173.99 | 0.92% | 383,919 |
| Aug 18, 2026 | 173.97 | 175.10 | 170.60 | 172.40 | 172.40 | -0.61% | 358,338 |
| Aug 17, 2026 | 166.59 | 178.35 | 165.32 | 173.45 | 173.45 | 4.15% | 1,031,474 |
| Aug 14, 2026 | 172.00 | 172.90 | 165.00 | 166.54 | 166.54 | -3.28% | 652,171 |
| Aug 13, 2026 | 171.64 | 173.65 | 169.03 | 172.19 | 172.19 | 0.54% | 450,620 |
| Aug 12, 2026 | 177.48 | 177.48 | 170.50 | 171.27 | 171.27 | -3.02% | 503,552 |
| Aug 11, 2026 | 178.56 | 180.00 | 176.01 | 176.60 | 176.60 | -0.78% | 300,700 |
| Aug 10, 2026 | 177.36 | 181.85 | 173.89 | 177.98 | 177.98 | 0.35% | 1,179,353 |
| Aug 7, 2026 | 178.65 | 180.63 | 176.41 | 177.36 | 177.36 | -0.44% | 308,579 |
| Aug 6, 2026 | 181.45 | 182.77 | 176.62 | 178.14 | 178.14 | -1.49% | 450,992 |
| Aug 5, 2026 | 182.40 | 184.50 | 179.05 | 180.83 | 180.83 | -0.17% | 567,941 |
| Aug 4, 2026 | 179.90 | 182.59 | 177.00 | 181.13 | 181.13 | 1.42% | 600,708 |
| Aug 3, 2026 | 190.00 | 193.74 | 175.00 | 178.59 | 178.59 | -5.47% | 1,856,983 |
| Jul 31, 2026 | 188.50 | 191.99 | 186.16 | 188.93 | 188.93 | 0.19% | 384,814 |
| Jul 30, 2026 | 194.70 | 194.88 | 186.00 | 188.57 | 188.57 | -3.37% | 601,461 |
| Jul 29, 2026 | 186.27 | 196.90 | 185.00 | 195.14 | 195.14 | 5.27% | 717,452 |
| Jul 28, 2026 | 192.69 | 193.29 | 184.01 | 185.37 | 185.37 | -4.00% | 595,073 |
| Jul 27, 2026 | 201.00 | 201.00 | 190.40 | 193.10 | 193.10 | -1.88% | 801,321 |
| Jul 24, 2026 | 192.00 | 198.50 | 186.90 | 196.80 | 196.80 | 2.31% | 1,070,739 |
| Jul 23, 2026 | 204.79 | 204.86 | 190.25 | 192.35 | 192.35 | -6.12% | 1,984,256 |
| Jul 22, 2026 | 211.60 | 235.71 | 202.23 | 204.89 | 204.89 | -3.14% | 11,867,266 |
| Jul 21, 2026 | 208.60 | 215.89 | 208.60 | 211.53 | 211.53 | 1.07% | 606,395 |
| Jul 20, 2026 | 213.45 | 213.90 | 206.81 | 209.29 | 209.29 | -1.95% | 491,154 |
| Jul 17, 2026 | 214.00 | 216.74 | 210.00 | 213.45 | 213.45 | -1.56% | 565,062 |
| Jul 16, 2026 | 223.00 | 223.00 | 214.37 | 216.83 | 216.83 | -2.75% | 815,709 |
| Jul 15, 2026 | 223.00 | 226.22 | 216.41 | 222.96 | 222.96 | 3.40% | 1,716,627 |
| Jul 14, 2026 | 241.54 | 241.54 | 204.00 | 215.63 | 215.63 | -11.27% | 3,894,769 |
| Jul 13, 2026 | 238.40 | 245.00 | 235.50 | 243.02 | 243.02 | 3.61% | 2,603,406 |
| Jul 10, 2026 | 227.50 | 237.59 | 222.41 | 234.56 | 234.56 | 3.86% | 2,308,573 |
| Jul 9, 2026 | 223.73 | 235.60 | 221.61 | 225.85 | 225.85 | 1.86% | 2,297,238 |
| Jul 8, 2026 | 217.30 | 237.69 | 212.99 | 221.73 | 221.73 | 0.77% | 6,334,249 |
| Jul 7, 2026 | 225.40 | 226.44 | 216.22 | 220.03 | 220.03 | -1.61% | 611,769 |
| Jul 6, 2026 | 220.52 | 227.90 | 214.45 | 223.62 | 223.62 | 2.39% | 1,768,110 |
| Jul 3, 2026 | 217.80 | 224.47 | 213.60 | 218.40 | 218.40 | 1.71% | 1,920,501 |
| Jul 2, 2026 | 221.51 | 221.51 | 211.99 | 214.72 | 214.72 | -3.45% | 1,096,542 |
| Jul 1, 2026 | 222.10 | 235.58 | 218.25 | 222.39 | 222.39 | 0.74% | 5,320,284 |
| Jun 30, 2026 | 205.00 | 238.70 | 201.04 | 220.76 | 220.76 | 9.22% | 16,908,680 |
| Jun 29, 2026 | 207.80 | 207.80 | 196.05 | 202.13 | 202.13 | -1.40% | 825,678 |