NLC India Limited (NSE:NLCINDIA)
India flag India · Delayed Price · Currency is INR
285.21
+5.68 (2.03%)
Sep 29, 2025, 10:30 AM IST

NLC India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025279.80290.46274.80279.53279.53-0.01%9,014,599
Sep 25, 2025281.20284.55273.75279.55279.55-0.29%5,172,384
Sep 24, 2025278.30284.75275.00280.35280.351.54%9,797,004
Sep 23, 2025265.50277.45260.11276.09276.094.48%9,772,198
Sep 22, 2025260.05266.00258.05264.25264.251.53%2,407,995
Sep 19, 2025254.50263.55254.50260.27260.271.60%2,358,303
Sep 18, 2025259.90260.95254.10256.16254.66-0.77%1,384,763
Sep 17, 2025264.50265.32256.00258.15256.64-1.55%1,712,825
Sep 16, 2025262.30268.00261.10262.21260.670.11%2,442,377
Sep 15, 2025263.00268.65259.60261.92260.39-0.31%3,527,029
Sep 12, 2025261.00266.20257.20262.74261.202.53%7,082,299
Sep 11, 2025250.99263.80250.14256.26254.763.07%12,663,187
Sep 10, 2025240.80249.45240.01248.62247.164.03%4,429,560
Sep 9, 2025236.00240.00234.00239.00237.601.48%1,106,603
Sep 8, 2025230.00240.00228.80235.52234.143.06%1,542,913
Sep 5, 2025229.80231.90225.72228.53227.19-1.03%801,480
Sep 4, 2025234.10235.59229.00230.90229.55-0.79%656,463
Sep 3, 2025233.46238.88232.00232.73231.37-0.31%1,017,790
Sep 2, 2025231.80236.99229.85233.46232.091.07%1,104,690
Sep 1, 2025225.69231.44224.95230.99229.642.59%670,408
Aug 29, 2025226.20227.60222.87225.15223.83-1.12%538,962
Aug 28, 2025236.79237.37222.00227.70226.37-3.53%1,259,592
Aug 26, 2025231.99239.09228.73236.04234.661.51%775,689
Aug 25, 2025234.75235.79232.01232.53231.17-0.92%320,943
Aug 22, 2025236.49237.25234.11234.70233.33-0.92%284,810
Aug 21, 2025236.57243.32236.01236.87235.480.16%747,410
Aug 20, 2025237.25239.10236.00236.50235.12-0.42%243,707
Aug 19, 2025236.90238.70234.90237.49236.100.58%691,738
Aug 18, 2025239.10240.79235.20236.13234.75-0.61%756,165
Aug 14, 2025242.25242.90236.59237.59236.20-1.89%432,399
Aug 13, 2025240.00245.55239.81242.17240.750.81%1,147,676
Aug 12, 2025232.61241.69232.25240.22238.813.24%1,446,007
Aug 11, 2025232.34233.87229.25232.69231.330.15%544,912
Aug 8, 2025235.50237.30231.40232.34230.98-0.43%1,093,230
Aug 7, 2025233.10233.99226.25233.34231.97-0.26%1,363,436
Aug 6, 2025239.49242.35232.60233.95232.58-2.32%1,004,938
Aug 5, 2025245.50251.10238.10239.50238.10-1.84%3,979,013
Aug 4, 2025234.30245.20233.20244.00242.574.30%1,844,834
Aug 1, 2025242.25242.79232.78233.94232.57-3.43%734,135
Jul 31, 2025238.00244.02236.83242.25240.83-0.65%1,053,999
Jul 30, 2025239.00244.29237.70243.83242.401.83%1,487,643
Jul 29, 2025234.30240.00232.46239.45238.052.15%852,760
Jul 28, 2025238.50240.79231.91234.41233.04-2.01%1,205,830
Jul 25, 2025242.70245.00237.10239.22237.82-2.43%1,217,760
Jul 24, 2025244.90248.20243.50245.17243.730.24%2,251,232
Jul 23, 2025242.49247.89240.64244.59243.161.42%5,049,634
Jul 22, 2025231.25244.80229.83241.16239.754.81%8,083,338
Jul 21, 2025234.90235.80229.00230.10228.75-1.50%1,191,961
Jul 18, 2025239.18239.90233.21233.61232.24-2.33%1,130,773
Jul 17, 2025243.00243.40237.60239.18237.780.33%2,337,062