NSL Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.91	0.91	0.90	0.90	0.90	2.27%	11,100
Apr 8, 2026	0.89	0.90	0.88	0.88	0.88	-2.22%	7,300
Apr 6, 2026	0.82	0.90	0.82	0.90	0.90	11.11%	5,500
Apr 2, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	3,100
Apr 1, 2026	0.83	0.86	0.80	0.80	0.80	-8.05%	14,900
Mar 30, 2026	0.84	0.87	0.84	0.87	0.87	-1.14%	1,800
Mar 24, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	3,900
Mar 23, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	7,300
Mar 20, 2026	0.88	0.88	0.88	0.88	0.88	-3.83%	4,600
Mar 19, 2026	0.92	0.92	0.92	0.92	0.92	3.98%	500
Mar 13, 2026	0.88	0.88	0.88	0.88	0.88	-	9,400
Mar 11, 2026	0.89	0.89	0.88	0.88	0.88	-	15,000
Mar 9, 2026	0.88	0.88	0.88	0.88	0.88	-	10,000
Mar 6, 2026	0.88	0.88	0.88	0.88	0.88	-0.56%	7,900
Mar 4, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	8,000
Mar 3, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	4,200
Feb 26, 2026	0.90	0.90	0.90	0.90	0.90	-2.17%	29,300
Feb 24, 2026	0.92	0.92	0.90	0.92	0.92	0.55%	8,500
Feb 19, 2026	0.92	0.92	0.92	0.92	0.90	1.10%	1,000
Feb 12, 2026	0.88	0.93	0.88	0.91	0.89	-2.69%	30,700
Feb 9, 2026	0.93	0.93	0.93	0.93	0.91	-	6,000
Feb 6, 2026	0.89	0.93	0.89	0.93	0.91	-2.11%	5,000
Feb 5, 2026	0.92	0.95	0.92	0.95	0.93	6.74%	900
Feb 4, 2026	0.92	0.92	0.89	0.89	0.87	-5.32%	17,500
Jan 30, 2026	0.94	0.94	0.94	0.94	0.92	-0.53%	36,900
Jan 29, 2026	0.95	0.95	0.95	0.95	0.92	-	800
Jan 28, 2026	0.96	0.96	0.95	0.95	0.92	-	11,700
Jan 27, 2026	0.93	0.95	0.93	0.95	0.92	1.61%	6,000
Jan 26, 2026	0.94	0.94	0.93	0.93	0.91	-1.59%	29,600
Jan 23, 2026	0.92	0.95	0.92	0.95	0.92	4.42%	24,200
Jan 19, 2026	0.91	0.91	0.91	0.91	0.89	-2.16%	10,000
Jan 16, 2026	0.93	0.93	0.93	0.93	0.90	1.65%	7,900
Jan 15, 2026	0.91	0.91	0.91	0.91	0.89	0.55%	23,000
Jan 14, 2026	0.91	0.91	0.90	0.91	0.89	-	5,200
Jan 13, 2026	0.91	0.91	0.91	0.91	0.89	-2.69%	5,000
Jan 12, 2026	0.93	0.93	0.93	0.93	0.91	-	5,000
Jan 9, 2026	0.91	0.93	0.91	0.93	0.91	1.09%	17,800
Jan 8, 2026	0.90	0.92	0.90	0.92	0.90	2.22%	16,000
Jan 7, 2026	0.90	0.90	0.90	0.90	0.88	-	6,300
Jan 6, 2026	0.91	0.91	0.90	0.90	0.88	-5.26%	5,000
Jan 2, 2026	0.95	0.95	0.95	0.95	0.93	7.34%	100
Dec 30, 2025	0.90	0.90	0.89	0.89	0.87	-1.67%	8,900
Dec 29, 2025	0.90	0.90	0.90	0.90	0.88	1.69%	1,300
Dec 26, 2025	0.90	0.90	0.89	0.89	0.87	-	16,000
Dec 22, 2025	0.89	0.89	0.89	0.89	0.87	-1.67%	22,000
Dec 19, 2025	0.90	0.90	0.90	0.90	0.88	-	4,000
Dec 18, 2025	0.90	0.90	0.90	0.90	0.88	-	11,500
Dec 17, 2025	0.90	0.90	0.90	0.90	0.88	-	15,000
Dec 16, 2025	0.91	0.91	0.90	0.90	0.88	1.12%	12,500
Dec 15, 2025	0.90	0.90	0.89	0.89	0.87	-1.11%	15,400