NLC India Limited (NSE:NLCINDIA)
India · Delayed Price · Currency is INR 354.00
-16.90 (-4.56%)
May 15, 2026, 3:30 PM IST
NSE:NLCINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 375.20 | 375.20 | 352.65 | 353.65 | 353.65 | -4.65% | 6,248,950 |
| May 14, 2026 | 348.00 | 387.80 | 348.00 | 370.90 | 370.90 | 13.88% | 81,913,146 |
| 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 |
| May 7, 2026 | 323.80 | 331.70 | 320.05 | 328.70 | 328.70 | 1.99% | 8,435,064 |
| May 6, 2026 | 319.00 | 324.05 | 316.05 | 322.30 | 322.30 | 1.85% | 4,190,483 |
| May 5, 2026 | 321.25 | 323.20 | 313.95 | 316.45 | 316.45 | -1.23% | 2,166,944 |
| May 4, 2026 | 319.40 | 330.00 | 318.00 | 320.40 | 320.40 | 1.20% | 5,307,777 |
| Apr 30, 2026 | 316.75 | 326.00 | 312.40 | 316.60 | 316.60 | -0.50% | 5,262,674 |
| Apr 29, 2026 | 321.00 | 328.70 | 311.45 | 318.20 | 318.20 | 0.02% | 6,513,443 |
| Apr 28, 2026 | 316.20 | 325.10 | 314.35 | 318.15 | 318.15 | 1.37% | 7,443,872 |
| Apr 27, 2026 | 303.25 | 322.00 | 302.25 | 313.85 | 313.85 | 4.93% | 15,950,635 |
| Apr 24, 2026 | 298.30 | 306.95 | 293.15 | 299.10 | 299.10 | 0.74% | 5,919,913 |
| Apr 23, 2026 | 301.00 | 305.00 | 295.20 | 296.90 | 296.90 | -1.41% | 2,905,966 |
| Apr 22, 2026 | 300.50 | 307.65 | 298.95 | 301.15 | 301.15 | 0.38% | 4,026,853 |
| Apr 21, 2026 | 304.35 | 308.00 | 299.00 | 300.00 | 300.00 | -1.43% | 2,794,049 |
| Apr 20, 2026 | 303.60 | 318.55 | 301.00 | 304.35 | 304.35 | 1.23% | 11,959,394 |
| Apr 17, 2026 | 300.00 | 308.35 | 298.80 | 300.65 | 300.65 | 0.97% | 7,285,335 |
| Apr 16, 2026 | 277.35 | 307.45 | 276.05 | 297.75 | 297.75 | 8.19% | 41,546,367 |
| Apr 15, 2026 | 274.00 | 279.30 | 274.00 | 275.20 | 275.20 | 1.25% | 1,541,783 |
| Apr 13, 2026 | 264.65 | 275.50 | 261.10 | 271.80 | 271.80 | 1.72% | 3,026,013 |
| Apr 10, 2026 | 270.00 | 273.35 | 266.15 | 267.20 | 267.20 | -0.60% | 1,283,539 |
| Apr 9, 2026 | 269.90 | 273.60 | 267.30 | 268.80 | 268.80 | -0.28% | 1,179,336 |
| Apr 8, 2026 | 276.20 | 278.40 | 268.80 | 269.55 | 269.55 | -0.70% | 2,016,608 |
| Apr 7, 2026 | 274.00 | 276.80 | 270.50 | 271.45 | 271.45 | -1.29% | 1,047,358 |
| Apr 6, 2026 | 280.00 | 282.60 | 273.20 | 275.00 | 275.00 | -1.29% | 1,979,828 |
| Apr 2, 2026 | 280.00 | 280.00 | 272.35 | 278.60 | 278.60 | -1.62% | 2,159,290 |
| Apr 1, 2026 | 274.80 | 285.85 | 270.80 | 283.20 | 283.20 | 5.44% | 4,676,372 |
| Mar 30, 2026 | 270.40 | 276.00 | 265.00 | 268.60 | 268.60 | -0.67% | 3,477,969 |
| Mar 27, 2026 | 268.00 | 273.30 | 265.80 | 270.40 | 270.40 | 1.10% | 2,506,526 |
| Mar 25, 2026 | 261.20 | 269.80 | 259.50 | 267.45 | 267.45 | 3.12% | 2,076,469 |
| Mar 24, 2026 | 258.00 | 261.70 | 251.65 | 259.35 | 259.35 | 2.19% | 1,545,860 |
| Mar 23, 2026 | 266.35 | 267.00 | 250.40 | 253.80 | 253.80 | -4.71% | 2,060,768 |
| Mar 20, 2026 | 262.00 | 273.80 | 261.05 | 266.35 | 266.35 | 2.98% | 4,195,734 |
| Mar 19, 2026 | 258.00 | 270.90 | 257.00 | 258.65 | 258.65 | -1.22% | 3,645,042 |
| Mar 18, 2026 | 263.95 | 266.80 | 261.20 | 261.85 | 261.85 | -0.15% | 1,338,489 |
| Mar 17, 2026 | 257.85 | 265.00 | 256.60 | 262.25 | 262.25 | 2.04% | 1,813,369 |
| Mar 16, 2026 | 260.00 | 262.90 | 255.00 | 257.00 | 257.00 | -0.96% | 2,231,589 |
| Mar 13, 2026 | 267.00 | 274.85 | 257.20 | 259.50 | 259.50 | -2.17% | 4,703,746 |
| Mar 12, 2026 | 247.55 | 271.40 | 242.80 | 265.25 | 265.25 | 6.76% | 12,868,605 |
| Mar 11, 2026 | 245.40 | 254.75 | 244.45 | 248.45 | 248.45 | 1.35% | 1,727,688 |
| Mar 10, 2026 | 244.55 | 246.85 | 241.45 | 245.15 | 245.15 | 2.25% | 900,774 |
| Mar 9, 2026 | 251.25 | 251.25 | 236.00 | 239.75 | 239.75 | -6.07% | 1,513,070 |
| Mar 6, 2026 | 254.00 | 261.85 | 251.80 | 255.25 | 255.25 | 0.55% | 2,145,655 |
| Mar 5, 2026 | 249.25 | 263.30 | 249.25 | 253.85 | 253.85 | 1.85% | 2,756,964 |
| Mar 4, 2026 | 250.00 | 251.00 | 243.10 | 249.25 | 249.25 | -1.27% | 1,535,781 |
| Mar 2, 2026 | 246.50 | 258.55 | 246.50 | 252.45 | 252.45 | -2.92% | 1,239,022 |
| Feb 27, 2026 | 261.35 | 261.50 | 258.50 | 260.05 | 260.05 | -0.90% | 877,960 |