NSL Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.91	0.91	0.91	0.91	0.91	-2.16%	10,000
Jan 16, 2026	0.93	0.93	0.93	0.93	0.93	1.65%	7,900
Jan 15, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	23,000
Jan 14, 2026	0.91	0.91	0.90	0.91	0.91	-	5,200
Jan 13, 2026	0.91	0.91	0.91	0.91	0.91	-2.69%	5,000
Jan 12, 2026	0.93	0.93	0.93	0.93	0.93	-	5,000
Jan 9, 2026	0.91	0.93	0.91	0.93	0.93	1.09%	17,800
Jan 8, 2026	0.90	0.92	0.90	0.92	0.92	2.22%	16,000
Jan 7, 2026	0.90	0.90	0.90	0.90	0.90	-	6,300
Jan 6, 2026	0.91	0.91	0.90	0.90	0.90	-5.26%	5,000
Jan 2, 2026	0.95	0.95	0.95	0.95	0.95	7.34%	100
Dec 30, 2025	0.90	0.90	0.89	0.89	0.89	-1.67%	8,900
Dec 29, 2025	0.90	0.90	0.90	0.90	0.90	1.69%	1,300
Dec 26, 2025	0.90	0.90	0.89	0.89	0.89	-	16,000
Dec 22, 2025	0.89	0.89	0.89	0.89	0.89	-1.67%	22,000
Dec 19, 2025	0.90	0.90	0.90	0.90	0.90	-	4,000
Dec 18, 2025	0.90	0.90	0.90	0.90	0.90	-	11,500
Dec 17, 2025	0.90	0.90	0.90	0.90	0.90	-	15,000
Dec 16, 2025	0.91	0.91	0.90	0.90	0.90	1.12%	12,500
Dec 15, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	15,400
Dec 12, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	20,000
Dec 10, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	18,400
Dec 9, 2025	0.90	0.90	0.90	0.90	0.90	-	10,200
Dec 8, 2025	0.90	0.90	0.90	0.90	0.90	-	5,800
Dec 5, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	61,900
Dec 4, 2025	0.89	0.90	0.89	0.89	0.89	-	13,700
Dec 3, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	11,800
Dec 2, 2025	0.88	0.88	0.88	0.88	0.88	-	2,200
Dec 1, 2025	0.88	0.88	0.88	0.88	0.88	-	6,000
Nov 28, 2025	0.88	0.88	0.88	0.88	0.88	-	200
Nov 25, 2025	0.88	0.88	0.88	0.88	0.88	1.15%	27,800
Nov 24, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	3,000
Nov 21, 2025	0.87	0.88	0.87	0.88	0.88	0.57%	47,400
Nov 20, 2025	0.86	0.87	0.86	0.87	0.87	0.58%	17,200
Nov 19, 2025	0.87	0.87	0.87	0.87	0.87	-2.81%	5,000
Nov 18, 2025	0.90	0.90	0.87	0.89	0.89	3.49%	7,800
Nov 17, 2025	0.87	0.87	0.86	0.86	0.86	-2.27%	7,000
Nov 14, 2025	0.88	0.88	0.88	0.88	0.88	-	1,600
Nov 13, 2025	0.86	0.88	0.86	0.88	0.88	1.15%	17,400
Nov 12, 2025	0.86	0.87	0.86	0.87	0.87	-1.14%	17,200
Nov 11, 2025	0.88	0.88	0.85	0.88	0.88	-	14,000
Nov 10, 2025	0.85	0.88	0.85	0.88	0.88	-	3,000
Nov 7, 2025	0.88	0.88	0.88	0.88	0.88	-	1,300
Nov 6, 2025	0.88	0.88	0.88	0.88	0.87	-2.22%	52,100
Nov 5, 2025	0.90	0.90	0.90	0.90	0.88	-	12,200
Nov 4, 2025	0.90	0.90	0.90	0.90	0.88	0.56%	600
Nov 3, 2025	0.90	0.90	0.90	0.90	0.88	-	21,900
Oct 31, 2025	0.90	0.90	0.90	0.90	0.88	-	15,900
Oct 30, 2025	0.90	0.90	0.90	0.90	0.88	0.56%	500
Oct 29, 2025	0.89	0.89	0.89	0.89	0.87	4.71%	1,000