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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	228	229.28	229.28	229.28	225.2	250,715
June 30, 2025	214	218.37	218.37	218.37	205	622,132
June 27, 2025	204.8	207.98	207.98	207.98	200.1	668,970
June 26, 2025	195.9	198.08	198.08	198.08	192.45	235,060
June 25, 2025	180.99	188.65	188.65	188.65	177.2	178,223
June 24, 2025	181.45	179.67	179.67	181.45	178.01	75,363
June 23, 2025	174.1	178.21	178.21	179.88	174.1	64,094
June 20, 2025	175.99	177.68	177.68	182.5	172.1	99,475
June 19, 2025	182.56	176.12	176.12	187	175	144,515
June 18, 2025	178.8	182.56	182.56	184.25	174.5	426,019
June 17, 2025	175.99	177.22	177.22	180	173.35	115,970
June 16, 2025	179.4	176.87	176.87	182.74	174.05	203,013
June 13, 2025	180	182.9	182.9	188.04	176	631,456
June 12, 2025	170.2	179.09	179.09	179.09	166.75	202,237
June 11, 2025	171.56	170.57	170.57	173.99	168	185,339
June 10, 2025	173.8	172.49	172.49	174.45	171	106,537
June 09, 2025	174.99	171.99	171.99	177.1	170.1	228,321
June 06, 2025	176.77	173.8	173.8	178	171.6	189,570
June 05, 2025	175.6	176.77	176.77	178.99	173.25	81,417
June 04, 2025	178.4	175.6	175.6	181.9	174.01	91,667
June 03, 2025	180	176.35	176.35	183	175	167,309
June 02, 2025	174.9	179.56	179.56	184.9	171.1	227,907
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

NACL Industries Limited (NACLIND.NS) NSE