NLC India Limited (NSE:NLCINDIA)
India · Delayed Price · Currency is INR 267.40
-3.20 (-1.18%)
Aug 31, 2026, 3:30 PM IST
NSE:NLCINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 268.90 | 272.05 | 268.40 | 270.60 | 270.60 | 0.67% | 916,598 |
| Aug 27, 2026 | 272.70 | 272.70 | 268.00 | 268.80 | 268.80 | -0.96% | 666,043 |
| Aug 26, 2026 | 272.00 | 274.20 | 270.15 | 271.40 | 271.40 | 0.04% | 644,448 |
| Aug 25, 2026 | 274.75 | 275.00 | 270.35 | 271.30 | 271.30 | -0.66% | 610,844 |
| Aug 24, 2026 | 270.30 | 276.80 | 270.30 | 273.10 | 273.10 | 1.22% | 1,871,904 |
| Aug 21, 2026 | 272.80 | 274.80 | 269.00 | 269.80 | 269.80 | -0.83% | 1,016,719 |
| Aug 20, 2026 | 267.45 | 273.50 | 267.10 | 272.05 | 272.05 | 1.49% | 1,473,017 |
| Aug 19, 2026 | 276.00 | 276.55 | 263.30 | 268.05 | 268.05 | -3.11% | 2,163,796 |
| Aug 18, 2026 | 277.20 | 278.70 | 274.30 | 276.65 | 276.65 | -0.36% | 866,666 |
| Aug 17, 2026 | 276.00 | 278.90 | 270.65 | 277.65 | 277.65 | 0.82% | 1,400,388 |
| Aug 14, 2026 | 274.80 | 277.30 | 271.65 | 275.40 | 275.40 | 0.38% | 1,346,829 |
| Aug 13, 2026 | 275.05 | 277.90 | 272.95 | 274.35 | 274.35 | -0.87% | 1,993,671 |
| Aug 12, 2026 | 286.95 | 286.95 | 274.50 | 276.75 | 276.75 | -3.25% | 2,980,168 |
| Aug 11, 2026 | 286.05 | 287.85 | 280.20 | 286.05 | 286.05 | 0.25% | 2,444,934 |
| Aug 10, 2026 | 289.10 | 291.30 | 282.25 | 285.35 | 285.35 | -6.26% | 8,428,275 |
| Aug 7, 2026 | 305.20 | 307.70 | 301.00 | 304.40 | 304.40 | 0.13% | 1,530,784 |
| Aug 6, 2026 | 304.80 | 306.00 | 300.90 | 304.00 | 304.00 | 0.23% | 1,524,983 |
| Aug 5, 2026 | 303.90 | 307.25 | 300.70 | 303.30 | 303.30 | 0.86% | 2,060,118 |
| Aug 4, 2026 | 298.05 | 303.00 | 295.95 | 300.70 | 300.70 | 0.89% | 1,454,291 |
| Aug 3, 2026 | 299.80 | 301.30 | 296.60 | 298.05 | 298.05 | 0.05% | 1,390,048 |
| Jul 31, 2026 | 293.90 | 298.50 | 292.00 | 297.90 | 297.90 | 2.06% | 1,397,677 |
| Jul 30, 2026 | 296.90 | 297.05 | 291.00 | 291.90 | 291.90 | -1.68% | 2,456,351 |
| Jul 29, 2026 | 302.00 | 304.20 | 296.20 | 296.90 | 296.90 | -0.72% | 2,608,479 |
| Jul 28, 2026 | 297.80 | 300.65 | 294.60 | 299.05 | 299.05 | 0.20% | 2,308,356 |
| Jul 27, 2026 | 295.00 | 299.75 | 292.80 | 298.45 | 298.45 | 1.93% | 2,030,451 |
| Jul 24, 2026 | 287.40 | 294.05 | 279.90 | 292.80 | 292.80 | 0.72% | 2,551,137 |
| Jul 23, 2026 | 287.65 | 292.95 | 284.05 | 290.70 | 290.70 | 1.08% | 2,975,499 |
| Jul 22, 2026 | 294.05 | 294.70 | 287.00 | 287.60 | 287.60 | -2.56% | 1,776,696 |
| Jul 21, 2026 | 296.95 | 299.90 | 292.80 | 295.15 | 295.15 | -0.42% | 996,603 |
| 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 |