NSL Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.90	0.90	0.90	0.90	0.88	0.56%	20,000
Dec 10, 2025	0.90	0.90	0.90	0.90	0.88	-0.56%	18,400
Dec 9, 2025	0.90	0.90	0.90	0.90	0.88	-	10,200
Dec 8, 2025	0.90	0.90	0.90	0.90	0.88	-	5,800
Dec 5, 2025	0.90	0.90	0.90	0.90	0.88	1.12%	61,900
Dec 4, 2025	0.89	0.90	0.89	0.89	0.87	-	13,700
Dec 3, 2025	0.89	0.89	0.89	0.89	0.87	1.14%	11,800
Dec 2, 2025	0.88	0.88	0.88	0.88	0.86	-	2,200
Dec 1, 2025	0.88	0.88	0.88	0.88	0.86	-	6,000
Nov 28, 2025	0.88	0.88	0.88	0.88	0.86	-	200
Nov 25, 2025	0.88	0.88	0.88	0.88	0.86	1.15%	27,800
Nov 24, 2025	0.87	0.87	0.87	0.87	0.85	-0.57%	3,000
Nov 21, 2025	0.87	0.88	0.87	0.88	0.86	0.57%	47,400
Nov 20, 2025	0.86	0.87	0.86	0.87	0.85	0.58%	17,200
Nov 19, 2025	0.87	0.87	0.87	0.87	0.85	-2.81%	5,000
Nov 18, 2025	0.90	0.90	0.87	0.89	0.87	3.49%	7,800