NCL Industries Limited (NSE:NCLIND)
India · Delayed Price · Currency is INR 171.65
+1.25 (0.73%)
Nov 11, 2026, 3:00 PM IST
NSE:NCLIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 170.40 | 173.49 | 170.00 | 171.65 | 171.65 | 0.73% | 31,971 |
| Nov 9, 2026 | 168.60 | 172.97 | 167.01 | 170.40 | 170.40 | 0.36% | 40,971 |
| Nov 8, 2026 | 164.42 | 172.90 | 164.42 | 169.79 | 169.79 | 2.95% | 19,423 |
| Nov 6, 2026 | 163.01 | 167.00 | 161.55 | 164.93 | 164.93 | -0.12% | 19,012 |
| Nov 5, 2026 | 163.30 | 168.94 | 162.89 | 165.12 | 165.12 | 1.15% | 83,483 |
| Nov 4, 2026 | 160.00 | 164.18 | 160.00 | 163.25 | 163.25 | 1.02% | 30,790 |
| Nov 3, 2026 | 164.09 | 164.09 | 160.51 | 161.60 | 161.60 | -0.30% | 18,894 |
| Nov 2, 2026 | 160.40 | 166.48 | 158.71 | 162.09 | 162.09 | 2.59% | 1,038,053 |
| Oct 30, 2026 | 160.00 | 163.88 | 155.21 | 158.00 | 158.00 | -1.89% | 26,995 |
| Oct 29, 2026 | 162.28 | 163.85 | 158.40 | 161.04 | 161.04 | -0.82% | 36,863 |
| Oct 28, 2026 | 162.40 | 166.21 | 161.25 | 162.37 | 162.37 | -2.05% | 10,401 |
| Oct 27, 2026 | 159.00 | 167.90 | 158.00 | 165.76 | 165.76 | 3.70% | 78,785 |
| Oct 26, 2026 | 164.70 | 164.70 | 157.34 | 159.85 | 159.85 | -2.99% | 114,571 |
| Oct 23, 2026 | 169.00 | 169.31 | 162.00 | 164.77 | 164.77 | -1.93% | 38,651 |
| Oct 22, 2026 | 166.39 | 169.39 | 163.55 | 168.01 | 168.01 | 1.47% | 44,442 |
| Oct 21, 2026 | 162.35 | 168.99 | 162.35 | 165.57 | 165.57 | 1.43% | 53,364 |
| Oct 19, 2026 | 165.80 | 165.80 | 162.55 | 163.24 | 163.24 | -1.02% | 16,295 |
| Oct 16, 2026 | 166.70 | 166.70 | 163.04 | 164.93 | 164.93 | -0.57% | 11,664 |
| Oct 15, 2026 | 164.26 | 166.50 | 163.21 | 165.87 | 165.87 | 0.98% | 14,907 |
| Oct 14, 2026 | 163.54 | 166.00 | 163.54 | 164.26 | 164.26 | 0.44% | 16,072 |
| Oct 13, 2026 | 162.79 | 164.69 | 161.71 | 163.54 | 163.54 | 0.46% | 17,663 |
| Oct 12, 2026 | 166.20 | 166.70 | 161.29 | 162.79 | 162.79 | -1.59% | 27,042 |
| Oct 9, 2026 | 160.50 | 166.00 | 160.50 | 165.42 | 165.42 | 3.04% | 39,600 |
| Oct 8, 2026 | 163.93 | 164.50 | 160.00 | 160.54 | 160.54 | -2.07% | 88,170 |
| Oct 7, 2026 | 170.00 | 170.00 | 163.55 | 163.93 | 163.93 | -1.72% | 90,517 |
| Oct 6, 2026 | 168.85 | 170.95 | 165.20 | 166.80 | 166.80 | -1.21% | 43,369 |
| Oct 5, 2026 | 169.55 | 172.50 | 167.51 | 168.85 | 168.85 | -0.69% | 43,662 |
| Oct 1, 2026 | 174.00 | 175.50 | 166.10 | 170.03 | 170.03 | -2.38% | 54,129 |
| Sep 30, 2026 | 177.37 | 177.37 | 173.02 | 174.18 | 174.18 | -1.52% | 23,631 |
| Sep 29, 2026 | 176.68 | 178.99 | 174.00 | 176.86 | 176.86 | 0.60% | 43,191 |
| Sep 28, 2026 | 179.66 | 179.76 | 175.00 | 175.81 | 175.81 | -1.92% | 27,646 |
| Sep 25, 2026 | 176.07 | 182.00 | 176.07 | 179.26 | 179.26 | 1.81% | 50,784 |
| Sep 24, 2026 | 176.96 | 178.00 | 171.90 | 176.07 | 176.07 | -0.09% | 22,175 |
| Sep 23, 2026 | 175.20 | 178.00 | 175.20 | 176.22 | 176.22 | 0.40% | 24,946 |
| Sep 22, 2026 | 176.50 | 177.40 | 175.10 | 175.51 | 175.51 | -0.10% | 26,986 |
| Sep 21, 2026 | 174.66 | 178.00 | 174.62 | 175.68 | 175.68 | 0.58% | 20,336 |
| Sep 18, 2026 | 172.46 | 175.00 | 172.45 | 174.66 | 174.66 | 0.97% | 30,414 |
| Sep 17, 2026 | 173.50 | 174.89 | 172.21 | 172.98 | 172.98 | 0.32% | 27,273 |
| Sep 16, 2026 | 173.99 | 173.99 | 168.60 | 172.42 | 172.42 | -0.35% | 38,821 |
| Sep 15, 2026 | 174.52 | 175.50 | 171.10 | 173.02 | 173.02 | -1.16% | 39,682 |
| Sep 11, 2026 | 176.51 | 177.89 | 171.82 | 175.05 | 175.05 | -0.60% | 60,944 |
| Sep 10, 2026 | 179.04 | 180.80 | 176.05 | 178.11 | 176.11 | -0.56% | 32,644 |
| Sep 9, 2026 | 175.25 | 181.85 | 175.25 | 179.12 | 177.11 | 1.40% | 27,116 |
| Sep 8, 2026 | 177.65 | 177.65 | 175.82 | 176.65 | 174.67 | -0.93% | 11,552 |
| Sep 7, 2026 | 180.21 | 182.00 | 175.64 | 178.30 | 176.30 | 0.28% | 62,081 |
| Sep 4, 2026 | 176.01 | 179.00 | 175.52 | 177.81 | 175.81 | 0.25% | 29,351 |
| Sep 3, 2026 | 174.95 | 178.50 | 174.81 | 177.36 | 175.37 | 1.38% | 29,657 |
| Sep 2, 2026 | 174.83 | 176.40 | 172.52 | 174.94 | 172.98 | 0.45% | 42,536 |
| Sep 1, 2026 | 173.00 | 174.98 | 172.12 | 174.15 | 172.19 | 0.24% | 38,438 |
| Aug 31, 2026 | 177.60 | 177.60 | 172.73 | 173.73 | 171.78 | -1.44% | 56,589 |