NLC India Limited (NSE:NLCINDIA)
India · Delayed Price · Currency is INR 234.99
+1.53 (0.66%)
Sep 3, 2025, 9:30 AM IST
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 231.80 | 236.99 | 229.85 | 233.46 | 233.46 | 1.07% | 1,104,880 |
| Sep 1, 2025 | 225.69 | 231.44 | 224.95 | 230.99 | 230.99 | 2.59% | 670,408 |
| Aug 29, 2025 | 226.20 | 227.60 | 222.87 | 225.15 | 225.15 | -1.12% | 539,095 |
| Aug 28, 2025 | 236.79 | 237.37 | 222.00 | 227.70 | 227.70 | -3.53% | 1,259,592 |
| Aug 26, 2025 | 231.99 | 239.09 | 228.73 | 236.04 | 236.04 | 1.51% | 775,689 |
| Aug 25, 2025 | 234.75 | 235.79 | 232.01 | 232.53 | 232.53 | -0.92% | 320,943 |
| Aug 22, 2025 | 236.49 | 237.25 | 234.11 | 234.70 | 234.70 | -0.92% | 284,810 |
| Aug 21, 2025 | 236.57 | 243.32 | 236.01 | 236.87 | 236.87 | 0.16% | 747,423 |
| Aug 20, 2025 | 237.25 | 239.10 | 236.00 | 236.50 | 236.50 | -0.42% | 243,906 |
| Aug 19, 2025 | 236.90 | 238.70 | 234.90 | 237.49 | 237.49 | 0.58% | 691,738 |
| Aug 18, 2025 | 239.10 | 240.79 | 235.20 | 236.13 | 236.13 | -0.61% | 756,165 |
| Aug 14, 2025 | 242.25 | 242.90 | 236.59 | 237.59 | 237.59 | -1.89% | 432,399 |
| Aug 13, 2025 | 240.00 | 245.55 | 239.81 | 242.17 | 242.17 | 0.81% | 1,147,676 |
| Aug 12, 2025 | 232.61 | 241.69 | 232.25 | 240.22 | 240.22 | 3.24% | 1,446,007 |
| Aug 11, 2025 | 232.34 | 233.87 | 229.25 | 232.69 | 232.69 | 0.15% | 544,912 |
| Aug 8, 2025 | 235.50 | 237.30 | 231.40 | 232.34 | 232.34 | -0.43% | 1,093,230 |
| Aug 7, 2025 | 233.10 | 233.99 | 226.25 | 233.34 | 233.34 | -0.26% | 1,363,436 |
| Aug 6, 2025 | 239.49 | 242.35 | 232.60 | 233.95 | 233.95 | -2.32% | 1,004,938 |
| Aug 5, 2025 | 245.50 | 251.10 | 238.10 | 239.50 | 239.50 | -1.84% | 3,979,013 |
| Aug 4, 2025 | 234.30 | 245.20 | 233.20 | 244.00 | 244.00 | 4.30% | 1,844,834 |
| Aug 1, 2025 | 242.25 | 242.79 | 232.78 | 233.94 | 233.94 | -3.43% | 734,135 |
| Jul 31, 2025 | 238.00 | 244.02 | 236.83 | 242.25 | 242.25 | -0.65% | 1,053,999 |
| Jul 30, 2025 | 239.00 | 244.29 | 237.70 | 243.83 | 243.83 | 1.83% | 1,487,643 |
| Jul 29, 2025 | 234.30 | 240.00 | 232.46 | 239.45 | 239.45 | 2.15% | 852,760 |
| Jul 28, 2025 | 238.50 | 240.79 | 231.91 | 234.41 | 234.41 | -2.01% | 1,205,830 |
| Jul 25, 2025 | 242.70 | 245.00 | 237.10 | 239.22 | 239.22 | -2.43% | 1,217,760 |
| Jul 24, 2025 | 244.90 | 248.20 | 243.50 | 245.17 | 245.17 | 0.24% | 2,251,232 |
| Jul 23, 2025 | 242.49 | 247.89 | 240.64 | 244.59 | 244.59 | 1.42% | 5,049,634 |
| Jul 22, 2025 | 231.25 | 244.80 | 229.83 | 241.16 | 241.16 | 4.81% | 8,083,338 |
| Jul 21, 2025 | 234.90 | 235.80 | 229.00 | 230.10 | 230.10 | -1.50% | 1,191,961 |
| Jul 18, 2025 | 239.18 | 239.90 | 233.21 | 233.61 | 233.61 | -2.33% | 1,130,773 |
| Jul 17, 2025 | 243.00 | 243.40 | 237.60 | 239.18 | 239.18 | 0.33% | 2,337,062 |
| Jul 16, 2025 | 229.65 | 239.90 | 228.76 | 238.40 | 238.40 | 3.81% | 4,496,887 |
| Jul 15, 2025 | 227.58 | 229.99 | 225.80 | 229.64 | 229.64 | 0.90% | 816,724 |
| Jul 14, 2025 | 230.80 | 230.80 | 226.51 | 227.60 | 227.60 | 0.22% | 1,088,175 |
| Jul 11, 2025 | 223.60 | 227.70 | 223.50 | 227.11 | 227.11 | 1.33% | 913,272 |
| Jul 10, 2025 | 225.80 | 226.36 | 223.50 | 224.13 | 224.13 | -0.72% | 456,056 |
| Jul 9, 2025 | 225.90 | 226.63 | 224.10 | 225.76 | 225.76 | 0.30% | 472,870 |
| Jul 8, 2025 | 225.90 | 227.83 | 220.71 | 225.09 | 225.09 | 0.21% | 913,068 |
| Jul 7, 2025 | 226.00 | 227.90 | 223.90 | 224.61 | 224.61 | -1.34% | 569,954 |
| Jul 4, 2025 | 226.80 | 228.00 | 226.01 | 227.67 | 227.67 | 0.41% | 606,482 |
| Jul 3, 2025 | 229.60 | 230.50 | 226.05 | 226.75 | 226.75 | -0.97% | 896,608 |
| Jul 2, 2025 | 227.80 | 229.95 | 226.05 | 228.97 | 228.97 | 0.81% | 852,745 |
| Jul 1, 2025 | 232.00 | 232.00 | 224.90 | 227.12 | 227.12 | -1.37% | 1,336,801 |
| Jun 30, 2025 | 233.00 | 233.82 | 229.27 | 230.27 | 230.27 | 0.94% | 1,285,308 |
| Jun 27, 2025 | 230.00 | 233.99 | 227.25 | 228.13 | 228.13 | -0.24% | 1,975,899 |
| Jun 26, 2025 | 229.00 | 231.99 | 226.50 | 228.69 | 228.69 | 0.28% | 987,848 |
| Jun 25, 2025 | 229.77 | 230.61 | 227.40 | 228.05 | 228.05 | 0.12% | 650,357 |
| Jun 24, 2025 | 230.20 | 232.88 | 226.95 | 227.77 | 227.77 | 0.04% | 959,883 |
| Jun 23, 2025 | 224.79 | 229.80 | 224.10 | 227.68 | 227.68 | 2.26% | 1,952,059 |