NLC India Limited (NSE:NLCINDIA)
India · Delayed Price · Currency is INR 297.50
+1.90 (0.64%)
Jul 20, 2026, 3:30 PM IST
NSE:NLCINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 296.00 | 300.30 | 294.00 | 296.40 | 296.40 | 0.27% | 2,344,862 |
| Jul 17, 2026 | 298.80 | 299.20 | 294.20 | 295.60 | 295.60 | -1.70% | 1,534,785 |
| Jul 16, 2026 | 303.00 | 304.35 | 297.80 | 300.70 | 300.70 | -0.53% | 1,222,486 |
| Jul 15, 2026 | 302.30 | 306.40 | 300.60 | 302.30 | 302.30 | -0.43% | 1,529,476 |
| Jul 14, 2026 | 303.30 | 306.35 | 299.95 | 303.60 | 303.60 | -0.34% | 2,015,101 |
| Jul 13, 2026 | 310.00 | 311.70 | 303.50 | 304.65 | 304.65 | -3.26% | 2,995,484 |
| Jul 10, 2026 | 306.00 | 315.40 | 302.65 | 314.90 | 314.90 | 3.84% | 3,696,198 |
| Jul 9, 2026 | 298.20 | 304.85 | 295.35 | 303.25 | 303.25 | 3.06% | 3,630,023 |
| Jul 8, 2026 | 299.00 | 306.30 | 292.70 | 294.25 | 294.25 | -2.65% | 2,753,305 |
| Jul 7, 2026 | 307.95 | 310.20 | 300.00 | 302.25 | 302.25 | -1.85% | 2,237,930 |
| Jul 6, 2026 | 312.65 | 314.25 | 306.00 | 307.95 | 307.95 | -1.77% | 1,890,745 |
| Jul 3, 2026 | 315.50 | 316.50 | 311.75 | 313.50 | 313.50 | -0.48% | 1,794,819 |
| Jul 2, 2026 | 320.00 | 321.00 | 312.35 | 315.00 | 315.00 | -0.66% | 2,021,992 |
| Jul 1, 2026 | 321.55 | 323.25 | 316.00 | 317.10 | 317.10 | -1.52% | 1,617,120 |
| Jun 30, 2026 | 327.70 | 327.70 | 319.20 | 322.00 | 322.00 | -1.75% | 2,563,969 |
| Jun 29, 2026 | 320.90 | 328.90 | 317.45 | 327.75 | 327.75 | 2.39% | 6,784,029 |
| Jun 25, 2026 | 327.00 | 327.00 | 319.05 | 320.10 | 320.10 | -1.58% | 2,446,865 |
| Jun 24, 2026 | 328.50 | 328.70 | 323.90 | 325.25 | 325.25 | -0.58% | 2,549,708 |
| Jun 23, 2026 | 328.70 | 328.80 | 319.80 | 327.15 | 327.15 | -0.14% | 4,295,944 |
| Jun 22, 2026 | 322.40 | 329.10 | 318.15 | 327.60 | 327.60 | 1.83% | 6,623,188 |
| Jun 19, 2026 | 324.80 | 328.70 | 318.80 | 321.70 | 321.70 | -0.63% | 7,203,482 |
| Jun 18, 2026 | 312.00 | 326.20 | 311.30 | 323.75 | 323.75 | 4.10% | 9,063,965 |
| Jun 17, 2026 | 314.40 | 317.35 | 307.85 | 311.00 | 311.00 | -0.78% | 2,857,167 |
| Jun 16, 2026 | 317.90 | 318.90 | 309.95 | 313.45 | 313.45 | -1.40% | 5,423,172 |
| Jun 15, 2026 | 321.60 | 322.40 | 315.30 | 317.90 | 317.90 | 0.51% | 8,189,570 |
| Jun 12, 2026 | 316.05 | 319.85 | 311.60 | 316.30 | 316.30 | 1.92% | 10,815,650 |
| Jun 11, 2026 | 308.00 | 314.10 | 305.10 | 310.35 | 310.35 | 0.24% | 12,107,530 |
| Jun 10, 2026 | 325.00 | 326.35 | 307.60 | 309.60 | 309.60 | -5.54% | 36,594,770 |
| Jun 9, 2026 | 327.20 | 333.20 | 320.00 | 327.75 | 327.75 | -2.38% | 25,378,370 |
| Jun 8, 2026 | 333.70 | 342.90 | 331.55 | 335.75 | 335.75 | -0.25% | 3,579,879 |
| Jun 5, 2026 | 340.50 | 347.90 | 333.35 | 336.60 | 336.60 | -0.59% | 3,367,303 |
| Jun 4, 2026 | 343.70 | 345.75 | 337.60 | 338.60 | 338.60 | -2.14% | 2,832,700 |
| Jun 3, 2026 | 349.50 | 352.85 | 338.65 | 346.00 | 346.00 | -0.89% | 3,487,960 |
| Jun 2, 2026 | 334.75 | 351.00 | 332.65 | 349.10 | 349.10 | 3.79% | 6,987,173 |
| Jun 1, 2026 | 350.60 | 352.80 | 333.50 | 336.35 | 336.35 | -3.22% | 5,045,074 |
| May 29, 2026 | 353.00 | 362.00 | 342.20 | 347.55 | 347.55 | -0.67% | 10,148,320 |
| May 27, 2026 | 346.00 | 355.50 | 345.10 | 349.90 | 349.90 | 1.89% | 5,932,444 |
| May 26, 2026 | 345.30 | 356.50 | 341.60 | 343.40 | 343.40 | 0.45% | 7,630,234 |
| May 25, 2026 | 348.10 | 352.80 | 339.55 | 341.85 | 341.85 | -0.81% | 2,805,412 |
| May 22, 2026 | 351.60 | 353.80 | 340.90 | 344.65 | 344.65 | -1.67% | 3,145,770 |
| May 21, 2026 | 357.30 | 363.85 | 348.65 | 350.50 | 350.50 | -1.17% | 3,873,134 |
| May 20, 2026 | 356.10 | 359.10 | 352.65 | 354.65 | 354.65 | -1.03% | 3,003,189 |
| May 19, 2026 | 354.10 | 366.70 | 349.20 | 358.35 | 358.35 | 2.93% | 8,723,182 |
| May 18, 2026 | 351.55 | 354.35 | 337.50 | 348.15 | 348.15 | -1.32% | 7,356,479 |
| May 15, 2026 | 375.20 | 375.20 | 350.60 | 352.80 | 352.80 | -4.88% | 11,521,130 |
| May 14, 2026 | 348.00 | 387.80 | 348.00 | 370.90 | 370.90 | 13.88% | 81,913,140 |
| May 13, 2026 | 308.00 | 327.00 | 306.30 | 325.70 | 325.70 | 5.71% | 5,353,741 |
| May 12, 2026 | 330.00 | 334.50 | 306.40 | 308.10 | 308.10 | -6.55% | 4,822,479 |
| May 11, 2026 | 327.00 | 336.50 | 323.30 | 329.70 | 329.70 | 0.46% | 5,194,711 |
| May 8, 2026 | 328.70 | 329.90 | 322.40 | 328.20 | 328.20 | -0.15% | 3,872,028 |