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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	142.59	131.15	131.15	142.59	129.55	865,075
February 02, 2026	133.65	135.8	135.8	138.2	130.69	724,488
February 01, 2026	137.56	137.56	137.56	146.72	137.56	346,684
January 30, 2026	151	144.8	144.8	151	144.8	290,971
January 29, 2026	159.6	152.42	152.42	159.6	151.5	269,219
January 28, 2026	153.05	158.71	158.71	160.16	153.05	331,355
January 27, 2026	158.7	152.54	152.54	158.7	152	206,878
January 23, 2026	164.7	159.51	159.51	166.79	156.01	187,360
January 22, 2026	165.38	164.22	164.22	171.78	162	91,493
January 21, 2026	168.59	165.38	165.38	173	163.85	85,087
January 20, 2026	174.32	168.58	168.58	179.4	167.75	71,135
January 19, 2026	174.01	174.32	174.32	178.85	171.15	105,536
January 16, 2026	184	178.77	178.77	188.64	176.5	159,630
January 14, 2026	175.99	184.5	184.5	184.55	175.99	630,987
January 13, 2026	167.55	175.77	175.77	175.77	167.55	74,670
January 12, 2026	175.8	167.4	167.4	175.8	164	169,556
January 09, 2026	178	172.37	172.37	178.4	171.77	186,935
January 08, 2026	187	180.81	180.81	196.29	179.62	717,515
January 07, 2026	189.07	189.07	189.07	189.07	189.07	34,716
January 06, 2026	171.94	180.07	180.07	180.07	171.94	113,075
January 05, 2026	165.26	171.5	171.5	174.9	165.26	163,159
January 02, 2026	170.4	167.94	167.94	172	164.1	166,272
January 01, 2026	165.5	171.95	171.95	171.95	164.09	88,863
December 31, 2025	165	163.77	163.77	165	159.2	71,109
December 30, 2025	156.01	159.69	159.69	167.99	156	78,261
December 29, 2025	170.5	161.23	161.23	170.5	160.45	118,406
December 26, 2025	169	168.89	168.89	174	165	117,830
December 24, 2025	173.97	167.09	167.09	174	165.8	182,375
December 23, 2025	167.99	169.57	169.57	169.57	166.74	57,597
December 22, 2025	155	161.5	161.5	161.5	155	85,420
December 19, 2025	153.66	153.81	153.81	157.95	150.22	515,757
December 18, 2025	161.5	158.12	158.12	161.8	157.1	131,751
December 17, 2025	165.99	161.83	161.83	166	160.86	86,492
December 16, 2025	168	166.74	166.74	170.99	166	75,248
December 15, 2025	170	169.33	169.33	175	165.1	163,996
December 12, 2025	170.15	171.95	171.95	179.4	169	250,546
December 11, 2025	191.5	191.5	191.5	191.5	175.2	479,712
December 10, 2025	182.39	182.39	182.39	182.39	182.39	56,252
December 09, 2025	165.5	173.71	173.71	173.71	160	212,856
December 08, 2025	174.89	165.44	165.44	176.85	164.32	239,344
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

NACL Industries Limited (NACLIND.NS) NSE