NCL Industries Limited (NSE:NCLIND)
India · Delayed Price · Currency is INR 213.91
-2.58 (-1.19%)
Sep 5, 2025, 3:30 PM IST
NCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 217.45 | 217.50 | 213.50 | 213.91 | 213.91 | -1.19% | 39,780 |
| Sep 4, 2025 | 218.95 | 220.39 | 215.20 | 216.49 | 216.49 | -0.47% | 73,660 |
| Sep 3, 2025 | 213.00 | 218.50 | 213.00 | 217.51 | 217.51 | 1.05% | 26,633 |
| Sep 2, 2025 | 213.99 | 217.00 | 211.71 | 215.26 | 215.26 | 0.40% | 27,243 |
| Sep 1, 2025 | 213.18 | 216.90 | 211.10 | 214.40 | 214.40 | 1.48% | 43,123 |
| Aug 29, 2025 | 213.23 | 213.78 | 210.00 | 211.28 | 211.28 | -0.62% | 53,609 |
| Aug 28, 2025 | 215.03 | 215.71 | 211.71 | 212.59 | 212.59 | -1.13% | 34,092 |
| Aug 26, 2025 | 216.60 | 217.00 | 214.10 | 215.03 | 215.03 | -1.09% | 52,805 |
| Aug 25, 2025 | 217.00 | 218.28 | 215.01 | 217.41 | 217.41 | 0.41% | 31,899 |
| Aug 22, 2025 | 216.50 | 217.94 | 216.00 | 216.52 | 216.52 | -0.46% | 26,448 |
| Aug 21, 2025 | 220.90 | 220.90 | 217.00 | 217.53 | 217.53 | -1.13% | 41,160 |
| Aug 20, 2025 | 218.00 | 221.00 | 218.00 | 220.02 | 220.02 | 0.93% | 50,748 |
| Aug 19, 2025 | 220.60 | 220.60 | 217.54 | 218.00 | 218.00 | -0.79% | 87,612 |
| Aug 18, 2025 | 218.00 | 223.88 | 218.00 | 219.73 | 219.73 | 1.87% | 115,106 |
| Aug 14, 2025 | 218.00 | 218.01 | 214.99 | 215.69 | 215.69 | -0.43% | 44,666 |
| Aug 13, 2025 | 216.20 | 218.77 | 214.85 | 216.62 | 216.62 | 0.32% | 70,528 |
| Aug 12, 2025 | 222.07 | 223.96 | 211.25 | 215.93 | 215.93 | -2.76% | 148,793 |
| Aug 11, 2025 | 214.80 | 225.00 | 212.00 | 222.07 | 222.07 | 6.40% | 940,425 |
| Aug 8, 2025 | 209.10 | 212.20 | 207.00 | 208.72 | 208.72 | -0.62% | 89,297 |
| Aug 7, 2025 | 214.14 | 214.14 | 208.79 | 210.02 | 210.02 | -2.08% | 105,053 |
| Aug 6, 2025 | 218.70 | 218.70 | 213.21 | 214.49 | 214.49 | -0.99% | 59,855 |
| Aug 5, 2025 | 218.60 | 222.50 | 215.00 | 216.64 | 216.64 | -0.31% | 95,958 |
| Aug 4, 2025 | 213.70 | 219.98 | 213.41 | 217.31 | 217.31 | 1.38% | 37,772 |
| Aug 1, 2025 | 220.00 | 221.00 | 212.60 | 214.35 | 214.35 | -2.39% | 55,221 |
| Jul 31, 2025 | 218.10 | 222.78 | 216.05 | 219.59 | 219.59 | -1.00% | 57,205 |
| Jul 30, 2025 | 222.65 | 224.56 | 220.10 | 221.80 | 221.80 | -0.18% | 34,894 |
| Jul 29, 2025 | 220.90 | 224.45 | 219.11 | 222.20 | 222.20 | 0.55% | 88,551 |
| Jul 28, 2025 | 224.40 | 225.20 | 219.25 | 220.98 | 220.98 | -1.54% | 71,009 |
| Jul 25, 2025 | 226.00 | 231.99 | 223.40 | 224.44 | 224.44 | -0.93% | 123,596 |
| Jul 24, 2025 | 226.50 | 227.67 | 224.14 | 226.55 | 226.55 | 0.22% | 59,847 |
| Jul 23, 2025 | 235.00 | 235.41 | 225.45 | 226.05 | 226.05 | -3.40% | 201,598 |
| Jul 22, 2025 | 234.65 | 238.10 | 232.46 | 234.00 | 234.00 | -0.09% | 292,222 |
| Jul 21, 2025 | 231.00 | 238.28 | 229.12 | 234.20 | 234.20 | 1.14% | 253,122 |
| Jul 18, 2025 | 232.00 | 233.00 | 228.00 | 231.55 | 231.55 | -0.43% | 117,308 |
| Jul 17, 2025 | 230.00 | 238.00 | 229.60 | 232.54 | 232.54 | 1.82% | 490,057 |
| Jul 16, 2025 | 217.80 | 233.00 | 217.50 | 228.39 | 228.39 | 5.12% | 539,316 |
| Jul 15, 2025 | 217.25 | 219.00 | 215.80 | 217.26 | 217.26 | 0.24% | 105,582 |
| Jul 14, 2025 | 215.42 | 218.00 | 213.50 | 216.75 | 216.75 | 1.17% | 126,379 |
| Jul 11, 2025 | 212.50 | 217.15 | 212.50 | 214.25 | 214.25 | -0.03% | 172,997 |
| Jul 10, 2025 | 223.00 | 223.00 | 213.10 | 214.32 | 214.32 | -3.95% | 463,781 |
| Jul 9, 2025 | 225.00 | 226.00 | 221.36 | 223.13 | 223.13 | -1.47% | 170,801 |
| Jul 8, 2025 | 232.28 | 232.28 | 224.20 | 226.46 | 226.46 | -2.42% | 111,980 |
| Jul 7, 2025 | 231.15 | 233.99 | 223.00 | 232.08 | 232.08 | -0.36% | 134,343 |
| Jul 4, 2025 | 234.80 | 237.00 | 231.08 | 232.93 | 232.93 | -0.72% | 73,058 |
| Jul 3, 2025 | 231.20 | 237.40 | 231.20 | 234.61 | 234.61 | 0.64% | 161,552 |
| Jul 2, 2025 | 235.50 | 235.70 | 228.71 | 233.12 | 233.12 | -0.47% | 157,673 |
| Jul 1, 2025 | 235.10 | 236.00 | 230.29 | 234.23 | 234.23 | 0.06% | 262,157 |
| Jun 30, 2025 | 231.90 | 239.39 | 229.00 | 234.09 | 234.09 | 1.65% | 468,051 |
| Jun 27, 2025 | 231.00 | 233.00 | 228.80 | 230.30 | 230.30 | 1.12% | 272,713 |
| Jun 26, 2025 | 227.50 | 232.00 | 225.40 | 227.74 | 227.74 | 0.50% | 276,587 |