NSE:NLCINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	244.00	248.25	243.15	246.91	246.91	1.55%	726,545
Nov 9, 2026	242.10	244.09	238.34	243.13	243.13	0.65%	1,130,825
Nov 8, 2026	238.99	242.00	238.13	241.56	241.56	1.66%	236,769
Nov 6, 2026	241.00	242.35	235.20	237.61	237.61	-1.60%	1,674,242
Nov 5, 2026	254.90	254.90	241.00	241.47	241.47	-2.51%	2,772,521
Nov 4, 2026	232.62	250.98	230.50	247.68	247.68	7.54%	10,183,415
Nov 3, 2026	239.61	240.57	229.67	230.31	230.31	-3.43%	2,941,705
Nov 2, 2026	229.95	239.80	228.10	238.49	238.49	4.62%	1,920,152
Oct 30, 2026	237.20	237.20	227.40	227.95	227.95	-4.12%	1,085,014
Oct 29, 2026	228.00	238.90	227.35	237.75	237.75	4.30%	1,433,630
Oct 28, 2026	230.00	230.40	226.85	227.95	227.95	-1.06%	530,811
Oct 27, 2026	228.00	236.95	227.85	230.40	230.40	0.46%	1,968,536
Oct 26, 2026	225.10	231.65	223.25	229.35	229.35	0.37%	1,568,211
Oct 23, 2026	234.90	235.60	222.30	228.50	228.50	-2.16%	2,367,830
Oct 22, 2026	236.40	238.60	231.00	233.55	233.55	-2.14%	858,809
Oct 21, 2026	245.80	245.80	232.50	238.65	238.65	-2.33%	1,813,697
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