NLC India Limited (NSE:NLCINDIA)
India · Delayed Price · Currency is INR 322.55
+2.45 (0.77%)
Jun 29, 2026, 10:10 AM IST
NSE:NLCINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 15,950,630 |
| 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% | 11,959,390 |
| 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% | 41,546,360 |
| Apr 15, 2026 | 274.00 | 279.30 | 274.00 | 275.20 | 275.20 | 1.25% | 1,541,783 |