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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	177.99	176.68	176.68	179	171.05	198,562
May 29, 2025	182	179.63	179.63	185.79	177.84	326,595
May 28, 2025	183.69	187.2	187.2	190	173.65	118,669
May 27, 2025	186.75	181.93	181.93	186.75	181.05	119,668
May 26, 2025	186.99	185.12	185.12	192	181.55	172,334
May 23, 2025	191	187.83	187.83	192.89	186	158,132
May 22, 2025	185.3	195.54	195.54	198	180.72	278,605
May 21, 2025	197.3	190.24	190.24	199	190.24	221,547
May 20, 2025	205.99	200.26	200.26	211	196.9	291,509
May 19, 2025	197.4	202.55	202.55	202.56	195	406,820
May 16, 2025	182	192.92	192.92	192.92	175	259,338
May 15, 2025	199.7	183.74	183.74	199.7	181.76	356,284
May 14, 2025	181.2	190.26	190.26	190.26	181.2	487,534
May 13, 2025	176.7	181.2	181.2	181.3	175	351,765
May 12, 2025	172.5	172.67	172.67	172.67	167.05	232,665
May 09, 2025	159.05	164.45	164.45	168.5	158.09	389,222
May 08, 2025	174.78	166.42	166.42	176.7	166.04	205,716
May 07, 2025	166.5	174.78	174.78	178	166.5	290,496
May 06, 2025	176.5	173.58	173.58	185	173.58	494,146
May 05, 2025	188.5	182.72	182.72	188.5	182.72	382,644
May 02, 2025	196.7	192.34	192.34	197.23	188.32	998,345
April 30, 2025	178.9	187.84	187.84	187.84	178.9	677,910
April 29, 2025	162.1	178.9	178.9	178.9	161.88	1.11M
April 28, 2025	174	170.39	170.39	175.77	170.39	860,849
April 25, 2025	179.36	179.36	179.36	179.36	179.36	119,066
April 24, 2025	188.8	188.8	188.8	188.8	188.8	84,053
April 23, 2025	219.66	198.74	198.74	219.66	198.74	7.02M
April 22, 2025	209.2	209.2	209.2	209.2	209.2	112,818
April 21, 2025	199.24	199.24	199.24	199.24	196.1	782,577
April 17, 2025	189.76	189.76	189.76	189.76	186.6	2.01M
April 16, 2025	180.73	180.73	180.73	180.73	173	3.24M
April 15, 2025	172.13	172.13	172.13	172.13	172.13	78,822
April 11, 2025	163.94	163.94	163.94	163.94	157	2.58M
April 09, 2025	156.14	156.14	156.14	156.14	156.14	112,247
April 08, 2025	148.71	148.71	148.71	148.71	148.5	233,961
April 07, 2025	128.14	141.63	141.63	141.63	128.14	3.61M
April 04, 2025	133	134.89	134.89	136.83	131.01	7.84M
April 03, 2025	125	130.32	130.32	135.45	123	7.85M
April 02, 2025	113.7	123.14	123.14	123.14	113.11	4.49M
April 01, 2025	103.49	111.95	111.95	111.95	102.28	2.79M
March 28, 2025	103.3	101.78	101.78	104.39	100.61	1.33M
March 27, 2025	100	100.88	100.88	107.7	98.15	1.33M
March 26, 2025	100.81	99.5	99.5	103	98.35	843,602
March 25, 2025	103.7	100.41	100.41	104.39	99.15	844,873
March 24, 2025	102.89	102.6	102.6	107.82	102.02	1.78M
March 21, 2025	101.7	101.66	101.66	105	99	2.23M
March 20, 2025	104.6	103.35	103.35	109.7	101.72	2.23M
March 19, 2025	101.4	104.76	104.76	109	95.4	6.69M
March 18, 2025	113	100.17	100.17	116	99.76	6.69M
March 17, 2025	90.5	110.85	110.85	110.85	88.16	16.92M
March 13, 2025	80.01	92.38	92.38	94	76.33	13.58M
March 12, 2025	74.21	79.58	79.58	80.9	72.7	7.27M
March 11, 2025	67.4	71.21	71.21	72	67.4	1.26M
March 10, 2025	70.7	67.4	67.4	74	66.8	494,534
March 07, 2025	69.5	70.66	70.66	71.2	68.59	299,714
March 06, 2025	68.49	69.52	69.52	70	67.1	336,291
March 05, 2025	68.58	67.96	67.96	69.41	66	1.35M
March 04, 2025	59.99	69.42	69.42	70.29	59.51	1.35M
March 03, 2025	56.25	60.55	60.55	61.91	56.01	476,514
February 28, 2025	57.05	56.65	56.65	59.9	53.76	178,936

NACL Industries Limited (NACLIND.NS) NSE