NSE:NIACL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	152.30	153.74	149.93	150.48	150.48	-2.66%	442,466
Feb 12, 2026	155.82	155.96	153.48	154.59	154.59	-1.42%	323,914
Feb 11, 2026	158.12	158.70	155.80	156.81	156.81	-1.39%	390,604
Feb 10, 2026	154.70	162.39	152.42	159.02	159.02	3.96%	2,371,398
Feb 9, 2026	150.51	153.50	149.31	152.97	152.97	2.18%	674,654
Feb 6, 2026	148.46	153.20	147.45	149.70	149.70	1.19%	1,511,691
Feb 5, 2026	149.02	149.60	146.33	147.94	147.94	-0.86%	271,589
Feb 4, 2026	147.70	149.71	145.92	149.22	149.22	1.06%	282,890
Feb 3, 2026	150.50	151.90	146.30	147.65	147.65	0.77%	358,633
Feb 2, 2026	148.00	148.99	142.20	146.52	146.52	-1.32%	404,754
Feb 1, 2026	150.01	154.00	147.63	148.48	148.48	-0.29%	570,318
Jan 30, 2026	146.10	151.39	144.00	148.91	148.91	1.29%	367,537
Jan 29, 2026	147.68	149.00	145.76	147.01	147.01	-0.45%	213,013
Jan 28, 2026	143.80	148.40	143.80	147.68	147.68	2.70%	214,939
Jan 27, 2026	143.59	144.90	140.80	143.80	143.80	0.26%	298,929
Jan 23, 2026	146.60	146.88	142.73	143.42	143.42	-2.10%	252,538
Jan 22, 2026	144.00	146.90	143.65	146.50	146.50	2.68%	269,501
Jan 21, 2026	143.19	144.66	140.50	142.68	142.68	-0.59%	336,510
Jan 20, 2026	146.65	147.36	143.00	143.52	143.52	-2.54%	354,513
Jan 19, 2026	150.00	150.00	147.00	147.26	147.26	-1.77%	213,069
Jan 16, 2026	150.04	152.32	148.54	149.92	149.92	0.09%	412,778
Jan 14, 2026	149.75	150.66	148.80	149.79	149.79	-0.01%	201,435
Jan 13, 2026	151.00	153.80	149.23	149.81	149.81	-	371,403
Jan 12, 2026	152.00	153.38	146.51	149.81	149.81	0.47%	1,290,116
Jan 9, 2026	150.60	150.80	148.05	149.11	149.11	-1.11%	380,959
Jan 8, 2026	154.90	154.90	150.15	150.78	150.78	-2.07%	342,915
Jan 7, 2026	153.50	155.40	152.31	153.97	153.97	0.26%	417,984
Jan 6, 2026	154.57	155.70	152.70	153.57	153.57	-0.61%	307,549
Jan 5, 2026	158.00	158.30	153.80	154.51	154.51	-1.61%	370,504
Jan 2, 2026	155.77	157.71	155.01	157.04	157.04	0.98%	580,591
Jan 1, 2026	157.00	157.00	154.30	155.52	155.52	-0.19%	243,188
Dec 31, 2025	155.00	157.51	154.31	155.82	155.82	1.80%	965,820
Dec 30, 2025	153.32	153.99	151.00	153.07	153.07	0.10%	537,892
Dec 29, 2025	154.80	155.03	152.15	152.91	152.91	-0.59%	504,880
Dec 26, 2025	151.00	157.58	150.14	153.82	153.82	2.21%	1,978,183
Dec 24, 2025	153.60	155.00	149.80	150.49	150.49	-1.51%	743,340
Dec 23, 2025	154.66	156.07	152.26	152.79	152.79	-0.44%	1,068,058
Dec 22, 2025	155.83	156.58	152.82	153.47	153.47	-1.46%	1,213,533
Dec 19, 2025	159.33	161.70	153.68	155.74	155.74	-2.03%	1,158,123
Dec 18, 2025	162.21	162.21	158.40	158.96	158.96	-2.02%	258,443
Dec 17, 2025	166.99	167.49	161.35	162.23	162.23	-2.51%	325,300
Dec 16, 2025	168.27	170.27	166.10	166.41	166.41	-0.47%	788,985
Dec 15, 2025	171.91	171.91	166.80	167.20	167.20	-2.75%	665,188
Dec 12, 2025	163.80	175.80	162.33	171.92	171.92	5.86%	3,410,128
Dec 11, 2025	160.79	164.78	158.30	162.41	162.41	1.36%	479,540
Dec 10, 2025	159.17	168.00	158.67	160.23	160.23	0.67%	1,240,743
Dec 9, 2025	156.29	159.83	154.13	159.17	159.17	1.84%	282,674
Dec 8, 2025	159.76	160.09	154.55	156.29	156.29	-1.92%	459,693
Dec 5, 2025	163.75	163.96	158.85	159.35	159.35	-2.44%	319,295
Dec 4, 2025	164.50	165.70	162.56	163.34	163.34	-1.02%	157,629