NSL Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.91	0.91	0.91	0.91	0.91	-2.15%	1,000
May 21, 2026	0.93	0.93	0.93	0.93	0.93	-	20,000
May 19, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	5,200
May 18, 2026	0.90	0.90	0.90	0.90	0.90	-	100
May 15, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	5,500
May 11, 2026	0.91	0.92	0.91	0.92	0.92	-	4,000
May 7, 2026	0.90	0.92	0.90	0.92	0.92	-2.13%	9,000
May 6, 2026	0.92	0.94	0.92	0.94	0.94	4.44%	10,000
May 5, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	5,500
May 4, 2026	0.90	0.90	0.90	0.90	0.90	-	4,200
Apr 28, 2026	0.90	0.90	0.90	0.90	0.90	-	1,500
Apr 23, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	13,700
Apr 17, 2026	0.90	0.91	0.90	0.90	0.90	-	14,800
Apr 14, 2026	0.90	0.90	0.90	0.90	0.90	-	2,000
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	2.79%	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