NSL Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.76	0.76	0.76	0.76	-	-	4,300
Aug 8, 2025	0.76	0.76	0.76	0.76	-	-	-
Aug 7, 2025	0.76	0.76	0.76	0.76	-	-	-
Aug 6, 2025	0.76	0.76	0.76	0.76	-	-	-
Aug 5, 2025	0.76	0.76	0.76	0.76	-	-	5,000
Aug 4, 2025	0.76	0.76	0.76	0.76	-	-	-
Aug 1, 2025	0.76	0.76	0.76	0.76	-	-	-
Jul 31, 2025	0.76	0.76	0.76	0.76	-	-	-
Jul 30, 2025	0.77	0.77	0.76	0.76	-	-1.30%	30,000
Jul 29, 2025	0.77	0.77	0.77	0.77	-	-	3,000
Jul 28, 2025	0.77	0.77	0.76	0.77	-	1.99%	26,900
Jul 25, 2025	0.75	0.78	0.75	0.76	-	0.67%	18,100
Jul 24, 2025	0.76	0.76	0.75	0.75	-	0.67%	20,000
Jul 23, 2025	0.79	0.79	0.75	0.75	-	-	25,100
Jul 22, 2025	0.75	0.75	0.75	0.75	-	-0.67%	37,800
Jul 21, 2025	0.75	0.75	0.73	0.75	-	-	50,100
Jul 18, 2025	0.76	0.76	0.75	0.75	-	2.74%	2,100
Jul 17, 2025	0.73	0.73	0.73	0.73	-	-0.68%	1,000
Jul 16, 2025	0.74	0.74	0.74	0.74	-	-	1,000
Jul 15, 2025	0.74	0.74	0.74	0.74	-	0.68%	11,000
Jul 14, 2025	0.73	0.73	0.73	0.73	-	-	-
Jul 11, 2025	0.73	0.73	0.73	0.73	-	-1.35%	500
Jul 10, 2025	0.74	0.74	0.74	0.74	-	1.37%	7,000
Jul 9, 2025	0.73	0.73	0.73	0.73	-	-	-
Jul 8, 2025	0.73	0.73	0.73	0.73	-	-1.35%	10,000
Jul 7, 2025	0.74	0.74	0.74	0.74	-	-	-
Jul 4, 2025	0.76	0.76	0.74	0.74	-	-1.99%	33,000
Jul 3, 2025	0.74	0.76	0.73	0.76	-	2.72%	15,000
Jul 2, 2025	0.73	0.74	0.73	0.74	-	0.68%	11,500
Jul 1, 2025	0.73	0.73	0.73	0.73	-	-	1,300
Jun 30, 2025	0.73	0.73	0.73	0.73	-	-	2,000
Jun 27, 2025	0.73	0.73	0.73	0.73	-	0.69%	30,500
Jun 26, 2025	0.73	0.73	0.73	0.73	-	0.69%	23,600
Jun 25, 2025	0.72	0.72	0.72	0.72	-	1.41%	21,000
Jun 24, 2025	0.71	0.71	0.71	0.71	-	-	-
Jun 23, 2025	0.71	0.71	0.71	0.71	-	-	6,000
Jun 20, 2025	0.71	0.71	0.71	0.71	-	-	-
Jun 19, 2025	0.71	0.71	0.71	0.71	-	-	-
Jun 18, 2025	0.71	0.71	0.71	0.71	-	-3.40%	4,800
Jun 17, 2025	0.74	0.74	0.74	0.74	-	-	-
Jun 16, 2025	0.74	0.74	0.74	0.74	-	-	-
Jun 13, 2025	0.73	0.74	0.73	0.74	-	4.26%	15,000
Jun 12, 2025	0.72	0.72	0.71	0.71	-	-1.40%	41,600
Jun 11, 2025	0.72	0.72	0.72	0.72	-	-	4,000
Jun 10, 2025	0.72	0.72	0.72	0.72	-	-	100
Jun 9, 2025	0.72	0.72	0.72	0.72	-	-2.05%	1,000
Jun 6, 2025	0.73	0.73	0.73	0.73	-	-	-
Jun 5, 2025	0.73	0.73	0.73	0.73	-	-	-
Jun 4, 2025	0.72	0.73	0.71	0.73	-	2.82%	38,000
Jun 3, 2025	0.71	0.71	0.71	0.71	-	-	-