NLC India Limited (NSE:NLCINDIA)
India · Delayed Price · Currency is INR 267.50
+0.50 (0.19%)
Sep 23, 2026, 3:29 PM IST
NSE:NLCINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 268.90 | 272.05 | 268.40 | 270.60 | 270.35 | 0.67% | 916,598 |
| Aug 27, 2026 | 272.70 | 272.70 | 268.00 | 268.80 | 268.55 | -0.96% | 666,043 |
| Aug 26, 2026 | 272.00 | 274.20 | 270.15 | 271.40 | 271.15 | 0.04% | 644,448 |
| Aug 25, 2026 | 274.75 | 275.00 | 270.35 | 271.30 | 271.05 | -0.66% | 610,844 |
| Aug 24, 2026 | 270.30 | 276.80 | 270.30 | 273.10 | 272.85 | 1.22% | 1,871,904 |
| Aug 21, 2026 | 272.80 | 274.80 | 269.00 | 269.80 | 269.55 | -0.83% | 1,016,719 |
| Aug 20, 2026 | 267.45 | 273.50 | 267.10 | 272.05 | 271.80 | 1.49% | 1,473,017 |
| Aug 19, 2026 | 276.00 | 276.55 | 263.30 | 268.05 | 267.80 | -3.11% | 2,163,796 |
| Aug 18, 2026 | 277.20 | 278.70 | 274.30 | 276.65 | 276.39 | -0.36% | 866,666 |
| Aug 17, 2026 | 276.00 | 278.90 | 270.65 | 277.65 | 277.39 | 0.82% | 1,400,388 |
| Aug 14, 2026 | 274.80 | 277.30 | 271.65 | 275.40 | 275.14 | 0.38% | 1,346,829 |
| Aug 13, 2026 | 275.05 | 277.90 | 272.95 | 274.35 | 274.09 | -0.87% | 1,993,671 |
| Aug 12, 2026 | 286.95 | 286.95 | 274.50 | 276.75 | 276.49 | -3.25% | 2,980,168 |
| Aug 11, 2026 | 286.05 | 287.85 | 280.20 | 286.05 | 285.78 | 0.25% | 2,444,934 |
| Aug 10, 2026 | 289.10 | 291.30 | 282.25 | 285.35 | 285.08 | -6.26% | 8,428,275 |
| Aug 7, 2026 | 305.20 | 307.70 | 301.00 | 304.40 | 304.12 | 0.13% | 1,530,784 |
| Aug 6, 2026 | 304.80 | 306.00 | 300.90 | 304.00 | 303.72 | 0.23% | 1,524,983 |
| Aug 5, 2026 | 303.90 | 307.25 | 300.70 | 303.30 | 303.02 | 0.86% | 2,060,118 |
| Aug 4, 2026 | 298.05 | 303.00 | 295.95 | 300.70 | 300.42 | 0.89% | 1,454,291 |
| Aug 3, 2026 | 299.80 | 301.30 | 296.60 | 298.05 | 297.77 | 0.05% | 1,390,048 |
| Jul 31, 2026 | 293.90 | 298.50 | 292.00 | 297.90 | 297.62 | 2.06% | 1,397,677 |
| Jul 30, 2026 | 296.90 | 297.05 | 291.00 | 291.90 | 291.63 | -1.68% | 2,456,351 |
| Jul 29, 2026 | 302.00 | 304.20 | 296.20 | 296.90 | 296.62 | -0.72% | 2,608,479 |
| Jul 28, 2026 | 297.80 | 300.65 | 294.60 | 299.05 | 298.77 | 0.20% | 2,308,356 |
| Jul 27, 2026 | 295.00 | 299.75 | 292.80 | 298.45 | 298.17 | 1.93% | 2,030,451 |
| Jul 24, 2026 | 287.40 | 294.05 | 279.90 | 292.80 | 292.53 | 0.72% | 2,551,137 |
| Jul 23, 2026 | 287.65 | 292.95 | 284.05 | 290.70 | 290.43 | 1.08% | 2,975,499 |
| Jul 22, 2026 | 294.05 | 294.70 | 287.00 | 287.60 | 287.33 | -2.56% | 1,776,696 |
| Jul 21, 2026 | 296.95 | 299.90 | 292.80 | 295.15 | 294.88 | -0.42% | 996,603 |
| Jul 20, 2026 | 296.00 | 300.30 | 294.00 | 296.40 | 296.12 | 0.27% | 2,344,862 |
| Jul 17, 2026 | 298.80 | 299.20 | 294.20 | 295.60 | 295.33 | -1.70% | 1,534,785 |
| Jul 16, 2026 | 303.00 | 304.35 | 297.80 | 300.70 | 300.42 | -0.53% | 1,222,486 |
| Jul 15, 2026 | 302.30 | 306.40 | 300.60 | 302.30 | 302.02 | -0.43% | 1,529,476 |