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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	177	172.97	172.97	181.89	171	128,010
December 04, 2025	178.62	177.4	177.4	181.98	177	112,986
December 03, 2025	184.99	181.13	181.13	185.54	178	145,044
December 02, 2025	189.9	182.42	182.42	190	181.4	238,419
December 01, 2025	191.99	189.63	189.63	198.83	187.71	148,221
November 28, 2025	193.14	190.89	190.89	195.36	187.5	163,967
November 27, 2025	189.91	193.14	193.14	196.03	185	519,256
November 26, 2025	178.1	186.7	186.7	186.7	178.1	162,184
November 25, 2025	182.95	177.81	177.81	182.95	177	105,998
November 24, 2025	184	180.23	180.23	184.89	180	80,232
November 21, 2025	183.78	182.69	182.69	187.4	181	45,569
November 19, 2025	190	188.33	188.33	190	184	76,469
November 18, 2025	188.8	190.98	190.98	195.9	185	146,329
November 17, 2025	182.8	192.28	192.28	192.32	181	247,732
November 14, 2025	181.96	183.17	183.17	185	180.01	92,990
November 13, 2025	184.95	181.96	181.96	184.95	181	69,149
November 12, 2025	180.8	182	182	185.7	180.8	95,918
November 11, 2025	180	180.32	180.32	183.99	176.5	106,441
November 10, 2025	186.15	181.56	181.56	188	181	160,250
November 07, 2025	185.1	189.52	189.52	193.74	179.96	461,618
November 06, 2025	202.45	189.44	189.44	202.5	189.44	251,926
November 04, 2025	197.56	199.42	199.42	204.7	197.56	101,549
November 03, 2025	202.2	199.62	199.62	204.99	199	168,152
October 31, 2025	204.9	203.75	203.75	206	199	71,421
October 30, 2025	205.7	204.33	204.33	205.99	200	82,380
October 29, 2025	206.9	204.17	204.17	208.4	202.25	94,992
October 28, 2025	199.1	207.24	207.24	208.8	198	240,058
October 27, 2025	203	200.2	200.2	208.4	197.83	393,943
October 24, 2025	212	208.25	208.25	217	206.2	202,229
October 23, 2025	213.99	216.6	216.6	217.19	212	357,366
October 21, 2025	199.4	206.85	206.85	206.85	198.02	173,877
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

NACL Industries Limited (NACLIND.NS) NSE