NACL Industries Limited (NACLIND.NS) NSE
136.60
+3.91(+2.95%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
136.60
+3.91(+2.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 126 | 132.69 | 132.69 | 133.37 | 122.22 | 1M |
| March 18, 2026 | 119.25 | 127.02 | 127.02 | 127.02 | 119.25 | 1.2M |
| March 17, 2026 | 116.4 | 120.98 | 120.98 | 121.72 | 114.1 | 605,009 |
| March 16, 2026 | 121.1 | 115.93 | 115.93 | 121.58 | 115.93 | 1.21M |
| March 13, 2026 | 121.39 | 122.03 | 122.03 | 127.11 | 115.01 | 1.98M |
| March 12, 2026 | 122.44 | 121.06 | 121.06 | 123.17 | 118.21 | 245,998 |
| March 11, 2026 | 122.6 | 122.44 | 122.44 | 128.33 | 121 | 227,321 |
| March 10, 2026 | 121.99 | 123.26 | 123.26 | 123.7 | 118.36 | 284,456 |
| March 09, 2026 | 115 | 117.81 | 117.81 | 118.74 | 112.62 | 411,571 |
| March 06, 2026 | 123.76 | 118.22 | 118.22 | 124.36 | 117.58 | 232,087 |
| March 05, 2026 | 120 | 123.76 | 123.76 | 125.59 | 116.51 | 301,317 |
| March 02, 2026 | 128 | 127.99 | 127.99 | 130.97 | 126.92 | 309,433 |
| February 27, 2026 | 132.25 | 133.6 | 133.6 | 136 | 132.05 | 139,474 |
| February 26, 2026 | 134.52 | 132.25 | 132.25 | 138 | 131.51 | 203,637 |
| February 25, 2026 | 136.04 | 132.77 | 132.77 | 138.92 | 131.71 | 148,422 |
| February 24, 2026 | 138.9 | 135.16 | 135.16 | 139.05 | 132.51 | 109,602 |
| February 23, 2026 | 140.41 | 135.76 | 135.76 | 144.25 | 134.33 | 223,307 |
| February 20, 2026 | 141.77 | 139.92 | 0 | 143.19 | 138.99 | 103,345 |
| February 19, 2026 | 143.05 | 141.77 | 0 | 145.9 | 141.25 | 117,755 |
| February 18, 2026 | 140.5 | 145.48 | 0 | 147.63 | 140.5 | 295,452 |
| February 17, 2026 | 141.8 | 140.6 | 0 | 145.5 | 140.01 | 148,801 |
| February 16, 2026 | 139.05 | 142.28 | 0 | 144.34 | 138.05 | 380,920 |
| February 13, 2026 | 144.51 | 140.65 | 0 | 144.9 | 140 | 209,211 |
| February 12, 2026 | 154.42 | 146.54 | 0 | 156 | 145.26 | 329,476 |
| February 11, 2026 | 149.45 | 152.22 | 0 | 152.22 | 147.01 | 495,869 |
| February 10, 2026 | 138.39 | 144.98 | 0 | 144.98 | 138.39 | 623,273 |
| February 09, 2026 | 139 | 138.08 | 0 | 142.93 | 135.01 | 308,649 |
| February 06, 2026 | 140 | 136.13 | 0 | 144.6 | 135.43 | 158,327 |
| February 05, 2026 | 139.6 | 140.6 | 0 | 144.38 | 135.5 | 295,820 |
| February 04, 2026 | 130.5 | 137.51 | 0 | 137.7 | 127.6 | 376,850 |
| February 03, 2026 | 142.59 | 131.15 | 0 | 142.59 | 129.55 | 865,075 |
| February 02, 2026 | 133.65 | 135.8 | 0 | 138.2 | 130.69 | 724,488 |
| February 01, 2026 | 137.56 | 137.56 | 0 | 146.72 | 137.56 | 346,684 |
| January 30, 2026 | 151 | 144.8 | 0 | 151 | 144.8 | 290,971 |
| January 29, 2026 | 159.6 | 152.42 | 0 | 159.6 | 151.5 | 269,219 |
| January 28, 2026 | 153.05 | 158.71 | 0 | 160.16 | 153.05 | 331,754 |
| January 27, 2026 | 158.7 | 152.54 | 0 | 158.7 | 152 | 207,096 |
| January 23, 2026 | 164.7 | 159.51 | 0 | 166.79 | 156.01 | 187,360 |
| January 22, 2026 | 165.38 | 164.22 | 0 | 171.78 | 162 | 91,493 |
| January 21, 2026 | 168.59 | 165.38 | 0 | 173 | 163.85 | 85,087 |
| January 20, 2026 | 174.32 | 168.58 | 0 | 179.4 | 167.75 | 71,135 |
| January 19, 2026 | 174.01 | 174.32 | 0 | 178.85 | 171.15 | 105,536 |
| January 16, 2026 | 184 | 178.77 | 0 | 188.64 | 176.5 | 159,630 |
| January 14, 2026 | 175.99 | 184.5 | 0 | 184.55 | 175.99 | 630,987 |
| January 13, 2026 | 167.55 | 175.77 | 0 | 175.77 | 167.55 | 74,670 |
| January 12, 2026 | 175.8 | 167.4 | 0 | 175.8 | 164 | 169,556 |
| January 09, 2026 | 178 | 172.37 | 0 | 178.4 | 171.77 | 186,940 |
| January 08, 2026 | 187 | 180.81 | 0 | 196.29 | 179.62 | 717,515 |
| January 07, 2026 | 189.07 | 189.07 | 0 | 189.07 | 189.07 | 34,716 |
| January 06, 2026 | 171.94 | 180.07 | 0 | 180.07 | 171.94 | 113,075 |
| January 05, 2026 | 165.26 | 171.5 | 0 | 174.9 | 165.26 | 163,159 |
| January 02, 2026 | 170.4 | 167.94 | 0 | 172 | 164.1 | 166,272 |
| January 01, 2026 | 165.5 | 171.95 | 0 | 171.95 | 164.09 | 88,863 |
| December 31, 2025 | 165 | 163.77 | 0 | 165 | 159.2 | 71,109 |
| December 30, 2025 | 156.01 | 159.69 | 0 | 167.99 | 156 | 78,261 |
| December 29, 2025 | 170.5 | 161.23 | 0 | 170.5 | 160.45 | 118,406 |
| December 26, 2025 | 169 | 168.89 | 0 | 174 | 165 | 118,322 |
| December 24, 2025 | 173.97 | 167.09 | 0 | 174 | 165.8 | 182,375 |
| December 23, 2025 | 167.99 | 169.57 | 0 | 169.57 | 166.74 | 57,597 |
| December 22, 2025 | 155 | 161.5 | 0 | 161.5 | 155 | 85,420 |