NLC India Limited (NSE:NLCINDIA)
India · Delayed Price · Currency is INR 275.00
-8.20 (-2.90%)
Apr 2, 2026, 11:50 AM IST
NSE:NLCINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 280.00 | 280.00 | 273.10 | 275.85 | - | -2.60% | 552,519 |
| Apr 1, 2026 | 274.80 | 285.85 | 270.80 | 283.20 | 283.20 | 5.44% | 4,676,372 |
| Mar 30, 2026 | 270.40 | 276.00 | 265.00 | 268.60 | 268.60 | -0.67% | 3,477,969 |
| Mar 27, 2026 | 268.00 | 273.30 | 265.80 | 270.40 | 270.40 | 1.10% | 2,506,526 |
| Mar 25, 2026 | 261.20 | 269.80 | 259.50 | 267.45 | 267.45 | 3.12% | 2,076,432 |
| Mar 24, 2026 | 258.00 | 261.70 | 251.65 | 259.35 | 259.35 | 2.19% | 1,545,852 |
| Mar 23, 2026 | 266.35 | 267.00 | 250.40 | 253.80 | 253.80 | -4.71% | 2,060,768 |
| Mar 20, 2026 | 262.00 | 273.80 | 261.05 | 266.35 | 266.35 | 2.98% | 4,195,734 |
| Mar 19, 2026 | 258.00 | 270.90 | 257.00 | 258.65 | 258.65 | -1.22% | 3,645,042 |
| Mar 18, 2026 | 263.95 | 266.80 | 261.20 | 261.85 | 261.85 | -0.15% | 1,338,489 |
| Mar 17, 2026 | 257.85 | 265.00 | 256.60 | 262.25 | 262.25 | 2.04% | 1,813,369 |
| Mar 16, 2026 | 260.00 | 262.90 | 255.00 | 257.00 | 257.00 | -0.96% | 2,231,589 |
| Mar 13, 2026 | 267.00 | 274.85 | 257.20 | 259.50 | 259.50 | -2.17% | 4,703,746 |
| Mar 12, 2026 | 247.55 | 271.40 | 242.80 | 265.25 | 265.25 | 6.76% | 12,868,600 |
| Mar 11, 2026 | 245.40 | 254.75 | 244.45 | 248.45 | 248.45 | 1.35% | 1,727,688 |
| Mar 10, 2026 | 244.55 | 246.85 | 241.45 | 245.15 | 245.15 | 2.25% | 900,774 |
| Mar 9, 2026 | 251.25 | 251.25 | 236.00 | 239.75 | 239.75 | -6.07% | 1,513,070 |
| Mar 6, 2026 | 254.00 | 261.85 | 251.80 | 255.25 | 255.25 | 0.55% | 2,145,655 |
| Mar 5, 2026 | 249.25 | 263.30 | 249.25 | 253.85 | 253.85 | 1.85% | 2,756,964 |
| Mar 4, 2026 | 250.00 | 251.00 | 243.10 | 249.25 | 249.25 | -1.27% | 1,535,781 |
| Mar 2, 2026 | 246.50 | 258.55 | 246.50 | 252.45 | 252.45 | -2.92% | 1,239,022 |
| Feb 27, 2026 | 261.35 | 261.50 | 258.50 | 260.05 | 260.05 | -0.90% | 877,868 |
| Feb 26, 2026 | 263.50 | 265.30 | 261.00 | 262.40 | 262.40 | -0.40% | 690,762 |
| Feb 25, 2026 | 264.40 | 267.50 | 261.50 | 263.45 | 263.45 | -0.17% | 1,143,302 |
| Feb 24, 2026 | 263.25 | 265.50 | 261.15 | 263.90 | 263.90 | -0.58% | 1,221,109 |
| Feb 23, 2026 | 267.45 | 267.90 | 262.25 | 265.45 | 265.45 | 0.19% | 994,559 |
| Feb 20, 2026 | 260.70 | 266.50 | 257.20 | 264.95 | 264.95 | 1.40% | 2,025,475 |
| Feb 19, 2026 | 264.85 | 271.25 | 258.10 | 261.30 | 261.30 | -1.30% | 2,834,861 |
| Feb 18, 2026 | 261.00 | 267.40 | 257.50 | 264.75 | 264.75 | 1.15% | 2,105,899 |
| Feb 17, 2026 | 256.50 | 264.00 | 253.65 | 261.75 | 261.75 | 1.91% | 1,759,531 |
| Feb 16, 2026 | 257.00 | 258.35 | 253.50 | 256.85 | 256.85 | -0.94% | 1,522,312 |
| Feb 13, 2026 | 256.00 | 262.00 | 249.15 | 259.30 | 259.30 | -0.13% | 1,711,761 |
| Feb 12, 2026 | 256.80 | 260.80 | 251.20 | 259.65 | 259.65 | 1.11% | 1,616,282 |
| Feb 11, 2026 | 257.20 | 257.55 | 252.70 | 256.80 | 256.80 | -0.60% | 1,026,566 |
| Feb 10, 2026 | 263.30 | 263.95 | 257.15 | 258.35 | 258.35 | -1.52% | 1,151,998 |
| Feb 9, 2026 | 259.10 | 263.00 | 257.40 | 262.35 | 262.35 | 2.38% | 956,520 |
| Feb 6, 2026 | 258.55 | 261.60 | 253.20 | 256.25 | 256.25 | -1.35% | 1,103,806 |
| Feb 5, 2026 | 262.80 | 264.30 | 258.80 | 259.75 | 259.75 | -1.74% | 1,003,534 |
| Feb 4, 2026 | 254.00 | 268.40 | 252.00 | 264.35 | 264.35 | 5.11% | 4,520,672 |
| Feb 3, 2026 | 261.50 | 261.50 | 249.25 | 251.50 | 251.50 | 1.39% | 1,176,582 |
| Feb 2, 2026 | 247.60 | 250.55 | 241.55 | 248.05 | 248.05 | 0.87% | 1,296,445 |
| Feb 1, 2026 | 260.90 | 265.00 | 243.85 | 245.90 | 245.90 | -5.09% | 1,603,907 |
| Jan 30, 2026 | 265.00 | 265.00 | 256.35 | 259.10 | 259.10 | -2.00% | 2,927,529 |
| Jan 29, 2026 | 252.00 | 266.95 | 245.00 | 264.40 | 264.40 | 5.30% | 3,308,564 |
| Jan 28, 2026 | 242.00 | 253.80 | 241.50 | 251.10 | 251.10 | 4.08% | 1,448,417 |
| Jan 27, 2026 | 247.15 | 247.85 | 239.05 | 241.25 | 241.25 | -2.37% | 1,072,556 |
| Jan 23, 2026 | 248.90 | 250.35 | 246.00 | 247.10 | 247.10 | -0.72% | 876,967 |
| Jan 22, 2026 | 250.55 | 255.00 | 247.70 | 248.90 | 248.90 | 0.16% | 670,972 |
| Jan 21, 2026 | 252.45 | 253.10 | 243.95 | 248.50 | 248.50 | -1.97% | 1,353,374 |
| Jan 20, 2026 | 253.00 | 257.90 | 250.65 | 253.50 | 253.50 | -1.11% | 2,769,128 |