NLC India Limited (NSE:NLCINDIA)
India · Delayed Price · Currency is INR 238.65
-5.70 (-2.33%)
Oct 21, 2026, 3:30 PM IST
NSE:NLCINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 245.80 | 245.80 | 232.50 | 238.65 | 238.65 | -2.33% | 1,812,152 |
| Oct 19, 2026 | 252.05 | 252.45 | 243.60 | 244.35 | 244.35 | -3.55% | 575,935 |
| Oct 16, 2026 | 251.35 | 256.55 | 248.00 | 253.35 | 253.35 | 0.82% | 931,780 |
| Oct 15, 2026 | 257.65 | 257.65 | 250.05 | 251.30 | 251.30 | -2.46% | 1,216,036 |
| Oct 14, 2026 | 245.35 | 258.25 | 243.65 | 257.65 | 257.65 | 5.01% | 2,334,974 |
| Oct 13, 2026 | 244.05 | 245.70 | 240.50 | 245.35 | 245.35 | 0.31% | 655,868 |
| Oct 12, 2026 | 244.00 | 246.70 | 243.35 | 244.60 | 244.60 | 0.43% | 523,306 |
| Oct 9, 2026 | 242.95 | 245.90 | 239.50 | 243.55 | 243.55 | 0.87% | 807,888 |
| Oct 8, 2026 | 250.85 | 250.85 | 240.50 | 241.45 | 241.45 | -3.56% | 1,113,004 |
| Oct 7, 2026 | 254.90 | 255.40 | 247.10 | 250.35 | 250.35 | -1.79% | 1,073,810 |
| Oct 6, 2026 | 253.80 | 260.00 | 253.80 | 254.90 | 254.90 | 0.97% | 1,241,729 |
| Oct 5, 2026 | 255.45 | 257.65 | 251.15 | 252.45 | 252.45 | -0.30% | 620,352 |
| Oct 1, 2026 | 261.20 | 261.25 | 251.85 | 253.20 | 253.20 | -3.25% | 1,597,038 |
| Sep 30, 2026 | 258.55 | 263.50 | 255.40 | 261.70 | 261.70 | 2.33% | 1,940,444 |
| Sep 29, 2026 | 256.85 | 260.80 | 251.20 | 255.75 | 255.75 | -0.37% | 2,549,158 |
| Sep 28, 2026 | 261.65 | 261.70 | 254.40 | 256.70 | 256.70 | -2.23% | 677,193 |
| Sep 25, 2026 | 263.25 | 264.00 | 258.75 | 262.55 | 262.55 | -0.27% | 815,195 |
| Sep 24, 2026 | 267.00 | 267.05 | 261.75 | 263.25 | 263.25 | -1.44% | 1,007,201 |
| Sep 23, 2026 | 267.00 | 269.15 | 265.30 | 267.10 | 267.10 | 0.04% | 758,960 |
| Sep 22, 2026 | 266.00 | 269.80 | 265.40 | 267.00 | 267.00 | 0.22% | 1,009,013 |
| Sep 21, 2026 | 268.80 | 268.95 | 263.80 | 266.65 | 266.40 | -0.80% | 1,193,291 |
| Sep 18, 2026 | 264.20 | 269.70 | 262.55 | 268.80 | 268.55 | 2.48% | 2,578,554 |
| Sep 17, 2026 | 256.50 | 262.90 | 255.60 | 262.30 | 262.06 | 2.72% | 1,656,457 |
| Sep 16, 2026 | 261.25 | 262.00 | 254.30 | 255.35 | 255.11 | -2.18% | 3,109,419 |
| Sep 15, 2026 | 264.45 | 266.40 | 256.30 | 261.05 | 260.81 | -1.27% | 1,337,838 |
| Sep 11, 2026 | 268.00 | 268.55 | 263.55 | 264.40 | 264.15 | -2.22% | 1,177,609 |
| Sep 10, 2026 | 272.00 | 274.95 | 270.00 | 270.40 | 270.15 | -0.42% | 1,073,393 |
| Sep 9, 2026 | 275.00 | 282.30 | 270.75 | 271.55 | 271.30 | -0.26% | 4,901,961 |
| Sep 8, 2026 | 269.30 | 272.70 | 268.35 | 272.25 | 272.00 | 1.10% | 725,528 |
| Sep 7, 2026 | 275.80 | 278.00 | 268.30 | 269.30 | 269.05 | -1.37% | 1,349,980 |
| Sep 4, 2026 | 277.00 | 277.10 | 272.05 | 273.05 | 272.80 | -0.67% | 714,404 |
| Sep 3, 2026 | 276.90 | 281.35 | 273.60 | 274.90 | 274.64 | -0.22% | 1,025,588 |
| Sep 2, 2026 | 274.00 | 278.90 | 271.10 | 275.50 | 275.24 | 0.44% | 1,874,329 |
| Sep 1, 2026 | 271.75 | 276.00 | 267.90 | 274.30 | 274.04 | 2.58% | 2,083,618 |
| Aug 31, 2026 | 270.60 | 272.25 | 266.05 | 267.40 | 267.15 | -1.18% | 2,058,793 |
| Aug 28, 2026 | 268.90 | 272.05 | 268.40 | 270.60 | 270.35 | 0.67% | 916,598 |
| Aug 27, 2026 | 272.70 | 272.70 | 268.00 | 268.80 | 268.55 | -0.96% | 666,043 |
| Aug 26, 2026 | 272.00 | 274.20 | 270.15 | 271.40 | 271.15 | 0.04% | 644,448 |
| Aug 25, 2026 | 274.75 | 275.00 | 270.35 | 271.30 | 271.05 | -0.66% | 610,844 |
| Aug 24, 2026 | 270.30 | 276.80 | 270.30 | 273.10 | 272.85 | 1.22% | 1,871,904 |
| Aug 21, 2026 | 272.80 | 274.80 | 269.00 | 269.80 | 269.55 | -0.83% | 1,016,719 |
| Aug 20, 2026 | 267.45 | 273.50 | 267.10 | 272.05 | 271.80 | 1.49% | 1,473,017 |
| Aug 19, 2026 | 276.00 | 276.55 | 263.30 | 268.05 | 267.80 | -3.11% | 2,163,796 |
| Aug 18, 2026 | 277.20 | 278.70 | 274.30 | 276.65 | 276.39 | -0.36% | 866,666 |
| Aug 17, 2026 | 276.00 | 278.90 | 270.65 | 277.65 | 277.39 | 0.82% | 1,400,388 |
| Aug 14, 2026 | 274.80 | 277.30 | 271.65 | 275.40 | 275.14 | 0.38% | 1,346,829 |
| Aug 13, 2026 | 275.05 | 277.90 | 272.95 | 274.35 | 274.09 | -0.87% | 1,993,671 |
| Aug 12, 2026 | 286.95 | 286.95 | 274.50 | 276.75 | 276.49 | -3.25% | 2,980,168 |
| Aug 11, 2026 | 286.05 | 287.85 | 280.20 | 286.05 | 285.78 | 0.25% | 2,444,934 |
| Aug 10, 2026 | 289.10 | 291.30 | 282.25 | 285.35 | 285.08 | -6.26% | 8,428,275 |