NACL Industries Limited - NACLIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	199	197	197	202.98	194.15	139,184
October 17, 2025	198.5	198.29	198.29	203	195	223,396
October 16, 2025	197	198.5	198.5	199.5	195	152,345
October 15, 2025	202.15	198.97	198.97	208.8	193.98	883,508
October 14, 2025	209.99	204.19	204.19	214	202.2	134,024
October 13, 2025	211	212.11	212.11	214	205.5	147,654
October 10, 2025	222.8	216.13	216.13	222.98	215.9	183,162
October 09, 2025	220	227.27	227.27	227.45	218.5	456,019
October 08, 2025	204.78	216.62	216.62	216.62	203.99	117,454
October 07, 2025	196.78	206.31	206.31	206.57	196.5	237,382
October 06, 2025	204.9	196.74	196.74	207.97	194.5	174,685
October 03, 2025	199.86	204.54	204.54	208.4	199.86	151,938
October 01, 2025	190.55	202.89	202.89	207.7	190	412,467
September 30, 2025	199.25	199.25	199.25	204.3	199.25	240,268
September 29, 2025	218.3	209.7	209.7	219.55	209.7	270,883
September 26, 2025	229.85	220.7	220.7	229.85	219.25	106,595
September 25, 2025	219.85	230.45	230.45	230.55	217	169,131
September 24, 2025	220.1	219.6	219.6	224.85	218.85	101,469
September 23, 2025	228.85	224.65	224.65	231.95	219.5	266,846
September 22, 2025	237.9	229.4	229.4	240	227.2	142,334
September 19, 2025	231.1	236.55	236.55	240	229.5	124,174
September 18, 2025	239.6	233.65	233.65	242.3	232.5	159,340
September 17, 2025	231	243	243	243.2	229.8	374,974
September 16, 2025	239	231.65	231.65	241	230	231,490
September 15, 2025	253.9	240.6	240.6	253.9	239.85	422,929
September 12, 2025	249.75	253	253	255	245.2	150,894
September 11, 2025	256.15	246	246	259.65	243.05	448,787
September 10, 2025	264.05	255.85	255.85	267.7	254.5	128,373
September 09, 2025	266.25	259.5	259.5	271.9	254.25	102,071
September 08, 2025	268.9	266.25	266.25	272.4	262	83,135
September 05, 2025	269.1	264.1	264.1	272	258.3	98,833
September 04, 2025	275	269.1	269.1	283.9	267.05	124,850
September 03, 2025	282	276.35	276.35	282	273	178,476
September 02, 2025	268	283.05	283.05	283.05	262	502,880
September 01, 2025	278.1	269.6	269.6	280.5	264.1	161,842
August 29, 2025	274.95	277.85	277.85	285.8	272.2	293,883
August 28, 2025	255.9	272.2	272.2	272.2	255.5	123,115
August 26, 2025	257.3	259.25	259.25	267	257.3	215,956
August 25, 2025	282.95	269.65	269.65	283.5	269.65	183,089
August 22, 2025	283.85	283.85	283.85	283.85	278.1	456,970
August 21, 2025	270.35	270.35	270.35	270.35	270.35	60,070
August 20, 2025	237	257.5	257.5	257.5	237	438,806
August 19, 2025	252	245.25	245.25	259.85	244.5	324,008
August 18, 2025	270	257.35	257.35	270	254.4	417,395
August 14, 2025	281.1	267.75	267.75	281.1	267.05	324,222
August 13, 2025	286	281.1	281.1	294	280.2	219,905
August 12, 2025	284.25	294.75	294.75	299.9	284.25	128,720
August 11, 2025	298.7	291.1	291.1	305.8	284	205,583
August 08, 2025	309.4	298.45	298.45	310	295.8	157,765
August 07, 2025	306	309.65	309.65	323	297	241,915
August 06, 2025	324	311.5	311.5	324.95	303.8	197,252
August 05, 2025	324.9	319.75	319.75	336.7	312.65	271,316
August 04, 2025	300.1	322.85	322.85	323.2	300	433,549
August 01, 2025	326.8	307.85	307.85	339.45	307.15	628,293
July 31, 2025	314.9	323.3	323.3	323.3	306.1	1.06M
July 30, 2025	307.91	307.91	307.91	307.91	307.91	173,343
July 29, 2025	293.25	293.25	293.25	293.25	293.25	204,842
July 28, 2025	286.4	279.29	279.29	292.95	268	284,130
July 25, 2025	285	279.32	279.32	291.9	278.1	412,093
July 24, 2025	287	292.74	292.74	312.7	287	509,105

NACL Industries Limited (NACLIND.NS) NSE