NSE:NIACL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	137.30	137.30	131.90	134.77	134.77	-2.78%	504,843
Mar 6, 2026	139.00	141.95	138.00	138.62	138.62	-0.69%	427,629
Mar 5, 2026	138.58	140.80	137.60	139.58	139.58	1.51%	280,875
Mar 4, 2026	139.00	140.69	136.30	137.51	137.51	-3.52%	382,624
Mar 2, 2026	142.00	144.00	140.60	142.52	142.52	-3.25%	671,394
Feb 27, 2026	148.99	149.04	146.01	147.30	147.30	-1.12%	276,892
Feb 26, 2026	149.49	152.69	148.01	148.97	148.97	-0.08%	340,179
Feb 25, 2026	149.61	151.47	148.21	149.09	149.09	-0.25%	210,654
Feb 24, 2026	151.00	151.72	148.25	149.47	149.47	-1.53%	220,107
Feb 23, 2026	150.75	152.77	150.11	151.80	151.80	1.30%	286,225
Feb 20, 2026	150.90	151.60	149.00	149.85	149.85	-0.60%	263,994
Feb 19, 2026	155.00	155.40	150.11	150.76	150.76	-1.47%	315,430
Feb 18, 2026	152.26	154.50	150.98	153.01	153.01	0.51%	292,058
Feb 17, 2026	151.05	153.29	150.88	152.23	152.23	0.78%	355,891
Feb 16, 2026	150.35	151.71	149.76	151.05	151.05	0.38%	260,067
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