NLC India Limited (NSE:NLCINDIA)
India · Delayed Price · Currency is INR 263.90
+11.80 (4.68%)
Oct 30, 2025, 3:30 PM IST
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 252.65 | 265.45 | 251.85 | 263.90 | 263.90 | 4.68% | 4,008,324 |
| Oct 29, 2025 | 261.00 | 268.35 | 251.00 | 252.10 | 252.10 | -3.08% | 6,126,172 |
| Oct 28, 2025 | 261.45 | 263.80 | 259.00 | 260.10 | 260.10 | -0.15% | 797,447 |
| Oct 27, 2025 | 265.00 | 265.00 | 259.50 | 260.50 | 260.50 | -1.38% | 842,409 |
| Oct 24, 2025 | 263.05 | 266.80 | 262.60 | 264.15 | 264.15 | 0.65% | 888,212 |
| Oct 23, 2025 | 268.00 | 268.25 | 261.65 | 262.45 | 262.45 | -1.89% | 574,707 |
| Oct 21, 2025 | 268.00 | 269.20 | 266.20 | 267.50 | 267.50 | 0.13% | 227,838 |
| Oct 20, 2025 | 265.60 | 268.40 | 262.80 | 267.15 | 267.15 | 1.04% | 1,658,667 |
| Oct 17, 2025 | 263.80 | 266.55 | 262.20 | 264.40 | 264.40 | 0.23% | 863,746 |
| Oct 16, 2025 | 268.25 | 269.35 | 262.65 | 263.80 | 263.80 | -1.90% | 1,005,736 |
| Oct 15, 2025 | 267.00 | 270.00 | 264.50 | 268.90 | 268.90 | 0.90% | 1,336,486 |
| Oct 14, 2025 | 271.00 | 274.70 | 264.30 | 266.50 | 266.50 | -1.28% | 1,299,591 |
| Oct 13, 2025 | 269.75 | 271.20 | 266.25 | 269.95 | 269.95 | -0.04% | 1,858,628 |
| Oct 10, 2025 | 272.50 | 275.40 | 269.30 | 270.05 | 270.05 | -0.53% | 1,284,866 |
| Oct 9, 2025 | 270.40 | 276.50 | 269.05 | 271.50 | 271.50 | 0.65% | 3,124,168 |
| Oct 8, 2025 | 285.00 | 285.50 | 268.00 | 269.75 | 269.75 | -4.82% | 4,015,291 |
| Oct 7, 2025 | 284.20 | 292.20 | 281.10 | 283.40 | 283.40 | -0.35% | 3,737,989 |
| Oct 6, 2025 | 282.95 | 286.90 | 280.10 | 284.40 | 284.40 | 0.41% | 3,269,798 |
| Oct 3, 2025 | 277.15 | 285.00 | 275.85 | 283.25 | 283.25 | 2.24% | 3,520,129 |
| Oct 1, 2025 | 283.80 | 284.85 | 276.25 | 277.05 | 277.05 | -2.90% | 2,733,203 |
| Sep 30, 2025 | 285.95 | 291.96 | 282.03 | 285.32 | 285.32 | 0.22% | 3,892,892 |
| Sep 29, 2025 | 280.30 | 287.47 | 276.08 | 284.70 | 284.70 | 1.85% | 5,984,519 |
| Sep 26, 2025 | 279.80 | 290.46 | 274.80 | 279.53 | 279.53 | -0.01% | 9,028,792 |
| Sep 25, 2025 | 281.20 | 284.55 | 273.75 | 279.55 | 279.55 | -0.29% | 5,172,384 |
| Sep 24, 2025 | 278.30 | 284.75 | 275.00 | 280.35 | 280.35 | 1.54% | 9,797,004 |
| Sep 23, 2025 | 265.50 | 277.45 | 260.11 | 276.09 | 276.09 | 4.48% | 9,772,198 |
| Sep 22, 2025 | 260.05 | 266.00 | 258.05 | 264.25 | 264.25 | 1.53% | 2,407,995 |
| Sep 19, 2025 | 254.50 | 263.55 | 254.50 | 260.27 | 260.27 | 1.60% | 2,358,303 |
| Sep 18, 2025 | 259.90 | 260.95 | 254.10 | 256.16 | 254.66 | -0.77% | 1,384,763 |
| Sep 17, 2025 | 264.50 | 265.32 | 256.00 | 258.15 | 256.64 | -1.55% | 1,712,825 |
| Sep 16, 2025 | 262.30 | 268.00 | 261.10 | 262.21 | 260.67 | 0.11% | 2,442,377 |
| Sep 15, 2025 | 263.00 | 268.65 | 259.60 | 261.92 | 260.39 | -0.31% | 3,527,029 |
| Sep 12, 2025 | 261.00 | 266.20 | 257.20 | 262.74 | 261.20 | 2.53% | 7,082,299 |
| Sep 11, 2025 | 250.99 | 263.80 | 250.14 | 256.26 | 254.76 | 3.07% | 12,663,187 |
| Sep 10, 2025 | 240.80 | 249.45 | 240.01 | 248.62 | 247.16 | 4.03% | 4,429,560 |
| Sep 9, 2025 | 236.00 | 240.00 | 234.00 | 239.00 | 237.60 | 1.48% | 1,106,603 |
| Sep 8, 2025 | 230.00 | 240.00 | 228.80 | 235.52 | 234.14 | 3.06% | 1,542,913 |
| Sep 5, 2025 | 229.80 | 231.90 | 225.72 | 228.53 | 227.19 | -1.03% | 801,480 |
| Sep 4, 2025 | 234.10 | 235.59 | 229.00 | 230.90 | 229.55 | -0.79% | 656,463 |
| Sep 3, 2025 | 233.46 | 238.88 | 232.00 | 232.73 | 231.37 | -0.31% | 1,017,790 |
| Sep 2, 2025 | 231.80 | 236.99 | 229.85 | 233.46 | 232.09 | 1.07% | 1,104,690 |
| Sep 1, 2025 | 225.69 | 231.44 | 224.95 | 230.99 | 229.64 | 2.59% | 670,408 |
| Aug 29, 2025 | 226.20 | 227.60 | 222.87 | 225.15 | 223.83 | -1.12% | 538,962 |
| Aug 28, 2025 | 236.79 | 237.37 | 222.00 | 227.70 | 226.37 | -3.53% | 1,259,592 |
| Aug 26, 2025 | 231.99 | 239.09 | 228.73 | 236.04 | 234.66 | 1.51% | 775,689 |
| Aug 25, 2025 | 234.75 | 235.79 | 232.01 | 232.53 | 231.17 | -0.92% | 320,943 |
| Aug 22, 2025 | 236.49 | 237.25 | 234.11 | 234.70 | 233.33 | -0.92% | 284,810 |
| Aug 21, 2025 | 236.57 | 243.32 | 236.01 | 236.87 | 235.48 | 0.16% | 747,410 |
| Aug 20, 2025 | 237.25 | 239.10 | 236.00 | 236.50 | 235.12 | -0.42% | 243,707 |
| Aug 19, 2025 | 236.90 | 238.70 | 234.90 | 237.49 | 236.10 | 0.58% | 691,738 |