NSE:NIACL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	165.00	166.30	164.21	164.92	-	-0.02%	463,189
Apr 20, 2026	166.54	168.95	163.50	164.95	164.95	-1.43%	1,298,774
Apr 17, 2026	169.91	171.23	166.50	167.34	167.34	-1.52%	2,342,157
Apr 16, 2026	168.70	174.50	168.00	169.92	169.92	-1.38%	7,553,926
Apr 15, 2026	169.60	180.40	164.01	172.29	172.29	0.36%	24,805,310
Apr 13, 2026	150.00	175.64	148.70	171.67	171.67	10.25%	29,343,930
Apr 10, 2026	131.01	155.92	131.00	155.71	155.71	19.83%	76,076,820
Apr 9, 2026	131.50	132.38	128.73	129.94	129.94	-0.70%	494,745
Apr 8, 2026	128.00	131.95	126.99	130.85	130.85	5.30%	783,979
Apr 7, 2026	123.93	124.90	122.53	124.26	124.26	0.27%	412,988
Apr 6, 2026	123.50	124.95	121.30	123.93	123.93	0.57%	611,355
Apr 2, 2026	121.00	123.70	118.27	123.23	123.23	-0.36%	435,389
Apr 1, 2026	120.00	124.55	119.90	123.67	123.67	4.97%	557,654
Mar 30, 2026	120.00	121.56	116.97	117.82	117.82	-3.28%	740,154
Mar 27, 2026	126.36	127.37	121.20	121.81	121.81	-5.04%	888,655
Mar 25, 2026	125.10	128.90	124.70	128.28	128.28	2.85%	857,735
Mar 24, 2026	127.48	128.00	121.25	124.72	124.72	0.06%	1,598,626
Mar 23, 2026	131.55	131.55	124.00	124.65	124.65	-5.93%	635,051
Mar 20, 2026	130.48	133.54	130.27	132.51	132.51	1.92%	954,344
Mar 19, 2026	132.10	133.00	129.40	130.02	130.02	-3.43%	315,872
Mar 18, 2026	134.00	136.80	133.23	134.64	134.64	1.05%	746,807
Mar 17, 2026	132.21	133.90	131.60	133.24	133.24	0.78%	280,477
Mar 16, 2026	134.26	134.44	130.70	132.21	132.21	-1.78%	467,263
Mar 13, 2026	137.00	138.69	134.30	134.61	134.61	-2.38%	353,544
Mar 12, 2026	135.76	139.59	133.12	137.89	137.89	0.84%	464,640
Mar 11, 2026	138.51	139.08	136.00	136.74	136.74	-0.68%	347,469
Mar 10, 2026	136.10	138.90	135.05	137.68	137.68	2.16%	437,658
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