NLC India Limited (NSE:NLCINDIA)
India · Delayed Price · Currency is INR 269.30
-4.80 (-1.75%)
Jan 7, 2026, 11:50 AM IST
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 270.00 | 276.80 | 268.60 | 274.10 | 274.10 | 1.52% | 2,238,770 |
| Jan 5, 2026 | 274.00 | 275.00 | 267.05 | 270.00 | 270.00 | -0.74% | 2,580,600 |
| Jan 2, 2026 | 256.80 | 273.75 | 255.35 | 272.00 | 272.00 | 6.19% | 6,070,028 |
| Jan 1, 2026 | 251.20 | 262.00 | 249.80 | 256.15 | 256.15 | 2.37% | 1,735,069 |
| Dec 31, 2025 | 254.00 | 255.27 | 246.20 | 250.22 | 250.22 | -1.28% | 1,776,956 |
| Dec 30, 2025 | 257.00 | 257.00 | 252.50 | 253.46 | 253.46 | -1.15% | 616,058 |
| Dec 29, 2025 | 251.16 | 258.80 | 248.48 | 256.40 | 256.40 | 2.59% | 3,001,389 |
| Dec 26, 2025 | 250.00 | 257.20 | 247.23 | 249.93 | 249.93 | 0.06% | 1,753,210 |
| Dec 24, 2025 | 253.95 | 255.64 | 247.50 | 249.77 | 249.77 | -0.84% | 1,250,722 |
| Dec 23, 2025 | 241.00 | 253.20 | 240.00 | 251.89 | 251.89 | 4.48% | 2,572,970 |
| Dec 22, 2025 | 241.00 | 243.30 | 240.22 | 241.08 | 241.08 | 0.87% | 569,660 |
| Dec 19, 2025 | 239.57 | 239.76 | 235.81 | 239.01 | 239.01 | 0.60% | 543,079 |
| Dec 18, 2025 | 242.00 | 242.00 | 234.90 | 237.59 | 237.59 | -1.74% | 703,240 |
| Dec 17, 2025 | 241.40 | 243.66 | 238.41 | 241.79 | 241.79 | 0.56% | 826,420 |
| Dec 16, 2025 | 243.00 | 243.01 | 238.70 | 240.45 | 240.45 | -1.00% | 995,725 |
| Dec 15, 2025 | 245.11 | 249.40 | 241.36 | 242.87 | 242.87 | -0.42% | 2,099,467 |
| Dec 12, 2025 | 236.50 | 244.80 | 236.50 | 243.90 | 243.90 | 3.21% | 935,426 |
| Dec 11, 2025 | 236.95 | 238.76 | 234.12 | 236.31 | 236.31 | 0.03% | 920,145 |
| Dec 10, 2025 | 239.23 | 241.00 | 234.10 | 236.24 | 236.24 | -1.25% | 881,064 |
| Dec 9, 2025 | 234.00 | 242.00 | 230.20 | 239.23 | 239.23 | 1.00% | 844,517 |
| Dec 8, 2025 | 241.00 | 241.26 | 230.00 | 236.85 | 236.85 | -1.07% | 984,083 |
| Dec 5, 2025 | 238.71 | 243.00 | 231.20 | 239.40 | 239.40 | 0.72% | 1,593,478 |
| Dec 4, 2025 | 239.85 | 239.85 | 235.55 | 237.69 | 237.69 | -0.91% | 518,476 |
| Dec 3, 2025 | 242.92 | 243.00 | 235.61 | 239.88 | 239.88 | -0.65% | 673,269 |
| Dec 2, 2025 | 239.00 | 243.30 | 238.95 | 241.46 | 241.46 | 0.67% | 560,245 |
| Dec 1, 2025 | 244.60 | 245.30 | 237.30 | 239.85 | 239.85 | -1.38% | 930,778 |
| Nov 28, 2025 | 248.95 | 248.95 | 242.45 | 243.20 | 243.20 | -1.92% | 439,628 |
| Nov 27, 2025 | 249.40 | 251.40 | 244.00 | 247.95 | 247.95 | 0.43% | 1,318,628 |
| Nov 26, 2025 | 240.25 | 247.85 | 240.15 | 246.90 | 246.90 | 2.85% | 1,445,656 |
| Nov 25, 2025 | 245.60 | 245.60 | 238.70 | 240.05 | 240.05 | -1.54% | 743,887 |
| Nov 24, 2025 | 244.25 | 247.00 | 240.25 | 243.80 | 243.80 | -0.69% | 850,315 |
| Nov 21, 2025 | 249.20 | 252.90 | 244.25 | 245.50 | 245.50 | -1.60% | 833,105 |
| Nov 20, 2025 | 252.05 | 253.55 | 246.75 | 249.50 | 249.50 | -0.97% | 682,401 |
| Nov 19, 2025 | 255.15 | 255.70 | 251.25 | 251.95 | 251.95 | -1.25% | 419,421 |
| Nov 18, 2025 | 255.40 | 256.00 | 253.15 | 255.15 | 255.15 | -0.27% | 636,149 |
| Nov 17, 2025 | 255.50 | 257.20 | 253.45 | 255.85 | 255.85 | 0.35% | 669,736 |
| Nov 14, 2025 | 259.50 | 260.95 | 254.20 | 254.95 | 254.95 | -1.81% | 503,204 |
| Nov 13, 2025 | 260.45 | 263.00 | 257.55 | 259.65 | 259.65 | -0.25% | 667,023 |
| Nov 12, 2025 | 263.10 | 265.50 | 259.55 | 260.30 | 260.30 | -0.95% | 1,000,501 |
| Nov 11, 2025 | 264.45 | 266.85 | 261.05 | 262.80 | 262.80 | 0.06% | 2,183,555 |
| Nov 10, 2025 | 259.15 | 263.75 | 257.25 | 262.65 | 262.65 | 1.70% | 781,857 |
| Nov 7, 2025 | 257.75 | 259.20 | 253.00 | 258.25 | 258.25 | -0.65% | 1,555,890 |
| Nov 6, 2025 | 262.95 | 264.00 | 257.40 | 259.95 | 259.95 | -0.82% | 955,530 |
| Nov 4, 2025 | 260.00 | 263.45 | 257.85 | 262.10 | 262.10 | 0.98% | 1,493,912 |
| Nov 3, 2025 | 262.40 | 264.30 | 259.05 | 259.55 | 259.55 | -1.05% | 1,046,468 |
| Oct 31, 2025 | 262.55 | 263.60 | 255.45 | 262.30 | 262.30 | -0.61% | 2,196,871 |
| Oct 30, 2025 | 252.65 | 265.45 | 251.85 | 263.90 | 263.90 | 4.68% | 4,009,345 |
| 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 |