NACL Industries Limited (NSE:NACLIND)
India · Delayed Price · Currency is INR 158.40
-5.60 (-3.41%)
May 22, 2026, 3:29 PM IST
NSE:NACLIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 164.00 | 165.64 | 156.42 | 158.12 | 158.12 | -3.59% | 448,643 |
| May 21, 2026 | 164.39 | 167.79 | 162.74 | 164.00 | 164.00 | 1.42% | 162,611 |
| May 20, 2026 | 161.95 | 164.54 | 159.61 | 161.71 | 161.71 | -0.44% | 164,422 |
| May 19, 2026 | 161.11 | 165.37 | 159.63 | 162.43 | 162.43 | 0.82% | 193,923 |
| May 18, 2026 | 160.00 | 163.38 | 155.20 | 161.11 | 161.11 | -0.29% | 329,513 |
| May 15, 2026 | 162.56 | 165.80 | 160.20 | 161.58 | 161.58 | -2.19% | 199,043 |
| May 14, 2026 | 166.50 | 169.26 | 162.51 | 165.20 | 165.20 | -0.77% | 257,789 |
| May 13, 2026 | 167.30 | 170.98 | 164.31 | 166.48 | 166.48 | 0.71% | 239,919 |
| May 12, 2026 | 171.00 | 175.00 | 163.61 | 165.31 | 165.31 | -3.55% | 479,905 |
| May 11, 2026 | 178.00 | 179.39 | 170.00 | 171.39 | 171.39 | -3.39% | 289,028 |
| May 8, 2026 | 184.70 | 184.70 | 176.61 | 177.41 | 177.41 | -1.67% | 471,671 |
| May 7, 2026 | 173.95 | 189.86 | 170.00 | 180.43 | 180.43 | 4.54% | 2,929,068 |
| May 6, 2026 | 173.15 | 175.30 | 167.29 | 172.60 | 172.60 | 3.17% | 632,863 |
| May 5, 2026 | 162.69 | 176.24 | 161.03 | 167.29 | 167.29 | 4.41% | 2,487,626 |
| May 4, 2026 | 162.09 | 174.00 | 158.00 | 160.22 | 160.22 | -0.68% | 978,708 |
| Apr 30, 2026 | 159.41 | 164.49 | 157.00 | 161.32 | 161.32 | 1.20% | 214,701 |
| Apr 29, 2026 | 157.20 | 164.90 | 157.20 | 159.41 | 159.41 | 1.59% | 165,238 |
| Apr 28, 2026 | 158.00 | 162.90 | 156.47 | 156.92 | 156.92 | 0.25% | 148,479 |
| Apr 27, 2026 | 159.78 | 160.00 | 155.08 | 156.53 | 156.53 | 1.51% | 187,903 |
| Apr 24, 2026 | 161.44 | 163.74 | 150.92 | 154.20 | 154.20 | -4.37% | 393,301 |
| Apr 23, 2026 | 167.41 | 168.71 | 160.10 | 161.25 | 161.25 | -3.91% | 217,957 |
| Apr 22, 2026 | 168.70 | 170.86 | 166.73 | 167.82 | 167.82 | -0.56% | 228,754 |
| Apr 21, 2026 | 167.01 | 176.94 | 163.71 | 168.77 | 168.77 | 1.11% | 1,204,870 |
| Apr 20, 2026 | 176.99 | 177.99 | 165.00 | 166.91 | 166.91 | -4.66% | 292,290 |
| Apr 17, 2026 | 178.00 | 179.00 | 173.05 | 175.07 | 175.07 | -0.92% | 240,199 |
| Apr 16, 2026 | 172.71 | 182.50 | 172.71 | 176.69 | 176.69 | 2.36% | 633,582 |
| Apr 15, 2026 | 166.40 | 176.40 | 162.00 | 172.61 | 172.61 | 6.29% | 682,091 |
| Apr 13, 2026 | 162.00 | 169.00 | 158.55 | 162.40 | 162.40 | -2.32% | 285,810 |
| Apr 10, 2026 | 169.95 | 174.99 | 161.75 | 166.26 | 166.26 | -0.51% | 431,402 |
| Apr 9, 2026 | 168.00 | 177.54 | 164.79 | 167.12 | 167.12 | 0.25% | 1,176,604 |
| Apr 8, 2026 | 158.00 | 167.53 | 157.50 | 166.70 | 166.70 | 9.46% | 2,437,370 |
| Apr 7, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 5.00% | 123,179 |
| Apr 6, 2026 | 141.40 | 145.05 | 140.26 | 145.05 | 145.05 | 4.99% | 268,449 |
| Apr 2, 2026 | 131.59 | 138.15 | 131.59 | 138.15 | 138.15 | 4.99% | 867,754 |
| Apr 1, 2026 | 129.99 | 131.58 | 129.01 | 131.58 | 131.58 | 5.00% | 101,445 |
| Mar 30, 2026 | 127.15 | 135.70 | 125.10 | 125.32 | 125.32 | -3.05% | 960,270 |
| Mar 27, 2026 | 132.40 | 140.41 | 128.05 | 129.26 | 129.26 | -3.34% | 1,027,327 |
| Mar 25, 2026 | 127.00 | 133.73 | 126.99 | 133.73 | 133.73 | 4.99% | 793,346 |
| Mar 24, 2026 | 131.10 | 133.99 | 124.55 | 127.37 | 127.37 | -2.85% | 719,108 |
| Mar 23, 2026 | 133.25 | 137.00 | 131.10 | 131.10 | 131.10 | -4.99% | 130,363 |
| Mar 20, 2026 | 135.10 | 139.32 | 135.09 | 137.99 | 137.99 | 3.99% | 497,824 |
| Mar 19, 2026 | 126.00 | 133.37 | 122.22 | 132.69 | 132.69 | 4.46% | 1,000,372 |
| Mar 18, 2026 | 119.25 | 127.02 | 119.25 | 127.02 | 127.02 | 4.99% | 1,191,981 |
| Mar 17, 2026 | 116.40 | 121.72 | 114.10 | 120.98 | 120.98 | 4.36% | 605,009 |
| Mar 16, 2026 | 121.10 | 121.58 | 115.93 | 115.93 | 115.93 | -5.00% | 1,212,790 |
| Mar 13, 2026 | 121.39 | 127.11 | 115.01 | 122.03 | 122.03 | 0.80% | 1,982,173 |
| Mar 12, 2026 | 122.44 | 123.17 | 118.21 | 121.06 | 121.06 | -1.13% | 246,000 |
| Mar 11, 2026 | 122.60 | 128.33 | 121.00 | 122.44 | 122.44 | -0.67% | 227,094 |
| Mar 10, 2026 | 121.99 | 123.70 | 118.36 | 123.26 | 123.26 | 4.63% | 284,456 |
| Mar 9, 2026 | 115.00 | 118.74 | 112.62 | 117.81 | 117.81 | -0.35% | 411,571 |