NSE:NIACL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	160.92	163.23	160.43	161.45	161.45	1.82%	540,605
Nov 9, 2026	159.29	160.34	156.15	158.57	158.57	-0.42%	514,408
Nov 8, 2026	158.00	160.00	158.00	159.24	159.24	1.21%	128,529
Nov 6, 2026	158.69	158.74	155.00	157.33	157.33	-0.76%	674,771
Nov 5, 2026	164.00	164.01	156.68	158.54	158.54	-1.19%	1,412,353
Nov 4, 2026	156.48	161.55	155.11	160.45	160.45	2.54%	810,028
Nov 3, 2026	157.00	158.00	155.04	156.47	156.47	1.05%	680,428
Nov 2, 2026	148.20	159.01	145.18	154.85	154.85	-2.57%	3,501,819
Oct 30, 2026	166.75	166.83	158.00	158.94	158.94	-4.62%	1,371,171
Oct 29, 2026	163.18	168.29	162.85	166.64	166.64	1.34%	887,803
Oct 28, 2026	163.59	165.59	160.74	164.44	164.44	0.52%	560,044
Oct 27, 2026	162.80	165.47	161.20	163.59	163.59	1.36%	913,807
Oct 26, 2026	159.80	163.88	157.30	161.40	161.40	1.00%	1,025,481
Oct 23, 2026	165.05	165.25	157.76	159.80	159.80	-3.64%	970,836
Oct 22, 2026	168.80	170.23	165.02	165.83	165.83	-1.75%	711,434
Oct 21, 2026	173.50	175.00	167.32	168.78	168.78	-3.01%	765,534
Oct 19, 2026	180.88	182.33	173.04	174.01	174.01	-3.10%	969,941
Oct 16, 2026	182.76	184.25	179.03	179.57	179.57	-2.03%	1,439,484
Oct 15, 2026	183.00	185.30	181.00	183.29	183.29	-1.14%	1,419,700
Oct 14, 2026	188.05	189.78	183.60	185.40	185.40	-3.12%	4,168,104
Oct 13, 2026	185.80	195.00	181.00	191.38	191.38	2.33%	28,744,932
Oct 12, 2026	162.98	194.00	162.60	187.02	187.02	15.28%	91,136,023
Oct 9, 2026	159.00	163.97	159.00	162.23	162.23	2.59%	2,303,810
Oct 8, 2026	161.35	167.26	155.55	158.14	158.14	-0.72%	6,834,159
Oct 7, 2026	161.50	161.73	158.30	159.29	159.29	-0.89%	767,464
Oct 6, 2026	158.00	163.50	158.00	160.72	160.72	1.49%	1,937,355
Oct 5, 2026	160.21	163.00	157.70	158.36	158.36	-1.15%	1,226,665
Oct 1, 2026	166.92	166.96	158.29	160.21	160.21	-4.08%	1,814,930
Sep 30, 2026	167.91	169.29	165.70	167.02	167.02	-0.75%	1,160,229
Sep 29, 2026	170.00	171.95	160.05	168.29	168.29	-0.91%	4,230,836
Sep 28, 2026	178.30	178.40	168.30	169.84	169.84	-3.83%	1,806,851
Sep 25, 2026	180.40	180.41	175.80	176.60	176.60	-2.11%	1,637,051
Sep 24, 2026	187.00	188.45	179.50	180.40	180.40	-5.63%	4,044,014
Sep 23, 2026	188.34	193.20	187.50	191.16	191.16	2.00%	2,811,596
Sep 22, 2026	187.00	191.54	186.56	187.41	187.41	0.46%	2,272,794
Sep 21, 2026	186.62	188.79	184.47	186.56	186.56	-0.59%	2,009,703
Sep 18, 2026	196.76	196.76	186.00	187.66	187.66	-4.77%	9,375,719
Sep 17, 2026	186.50	201.24	186.50	197.05	197.05	6.98%	34,650,793
Sep 16, 2026	186.60	187.10	179.15	184.19	184.19	-0.66%	3,069,621
Sep 15, 2026	200.00	200.30	184.00	185.41	185.41	-6.54%	3,487,564
Sep 11, 2026	197.00	203.77	194.13	198.39	198.39	0.53%	7,024,229
Sep 10, 2026	205.90	207.45	196.26	197.35	197.35	-3.97%	5,001,728
Sep 9, 2026	205.22	210.20	201.38	205.51	205.51	0.14%	10,799,389
Sep 8, 2026	231.20	232.00	199.52	205.22	205.22	-11.24%	45,314,645
Sep 7, 2026	233.90	242.60	224.31	231.20	231.20	0.56%	23,442,397
Sep 4, 2026	196.49	234.39	196.49	229.91	229.91	17.70%	66,928,665
Sep 3, 2026	198.70	203.82	192.87	195.33	195.33	-1.90%	6,906,382
Sep 2, 2026	185.45	201.40	182.41	199.11	199.11	7.18%	24,334,669
Sep 1, 2026	192.07	193.15	184.37	185.77	185.77	-2.86%	1,574,693
Aug 31, 2026	186.34	199.99	186.34	191.23	191.23	2.62%	26,274,670