NCL Industries Limited - NCLIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	216.5	216.52	216.52	217.94	216	26,448
August 21, 2025	220.9	217.53	217.53	220.9	217	41,160
August 20, 2025	218	220.02	220.02	221	218	50,748
August 19, 2025	220.6	218	218	220.6	217.54	87,612
August 18, 2025	218	219.73	219.73	223.88	218	115,106
August 14, 2025	218	215.69	215.69	218.01	214.99	44,666
August 13, 2025	216.2	216.62	216.62	218.77	214.85	70,528
August 12, 2025	222.07	215.93	215.93	223.96	211.25	148,793
August 11, 2025	214.8	222.07	222.07	225	212	940,425
August 08, 2025	209.1	208.72	208.72	212.2	207	89,297
August 07, 2025	214.14	210.02	210.02	214.14	208.79	105,053
August 06, 2025	218.7	214.49	214.49	218.7	213.21	59,855
August 05, 2025	218.6	216.64	216.64	222.5	215	95,958
August 04, 2025	213.7	217.31	217.31	219.98	213.41	37,772
August 01, 2025	220	214.35	214.35	221	212.6	55,221
July 31, 2025	218.1	219.59	219.59	222.78	216.05	57,205
July 30, 2025	222.65	221.8	221.8	224.56	220.1	34,894
July 29, 2025	220.9	222.2	222.2	224.45	219.11	88,551
July 28, 2025	224.4	220.98	220.98	225.2	219.25	71,009
July 25, 2025	226	224.44	224.44	231.99	223.4	123,596
July 24, 2025	226.5	226.55	226.55	227.67	224.14	59,847
July 23, 2025	235	226.05	226.05	235.41	225.45	201,598
July 22, 2025	234.65	234	234	238.1	232.46	292,222
July 21, 2025	231	234.2	234.2	238.28	229.12	253,122
July 18, 2025	232	231.55	231.55	233	228	117,308
July 17, 2025	230	232.54	232.54	238	229.6	490,057
July 16, 2025	217.8	228.39	228.39	233	217.5	539,316
July 15, 2025	217.25	217.26	217.26	219	215.8	105,582
July 14, 2025	215.42	216.75	216.75	218	213.5	126,379
July 11, 2025	212.5	214.25	214.25	217.15	212.5	172,997
July 10, 2025	223	214.32	214.32	223	213.1	463,627
July 09, 2025	225	223.13	223.13	226	221.36	170,801
July 08, 2025	232.28	226.46	226.46	232.28	224.2	111,980
July 07, 2025	231.15	232.08	232.08	233.99	223	134,343
July 04, 2025	234.8	232.93	232.93	237	231.08	73,058
July 03, 2025	231.2	234.61	234.61	237.4	231.2	161,552
July 02, 2025	235.5	233.12	233.12	235.7	228.71	157,673
July 01, 2025	235.1	234.23	234.23	236	230.29	262,157
June 30, 2025	231.9	234.09	234.09	239.39	229	468,051
June 27, 2025	231	230.3	230.3	233	228.8	272,713
June 26, 2025	227.5	227.74	227.74	232	225.4	276,587
June 25, 2025	226.3	226.61	226.61	233.4	224.01	496,313
June 24, 2025	226	225.31	225.31	227.22	219.7	409,849
June 23, 2025	213.94	225.15	225.15	228.5	213.94	377,274
June 20, 2025	209.5	217.78	217.78	219	208.99	254,496
June 19, 2025	208.4	208.56	208.56	210.4	207.36	86,139
June 18, 2025	212	208	208	212.5	207.26	75,208
June 17, 2025	213.84	212.23	212.23	216.39	211.31	81,427
June 16, 2025	216.55	214.6	214.6	220.25	211.1	95,775
June 13, 2025	217	218.73	218.73	220.99	215.41	87,896
June 12, 2025	222.15	219.08	219.08	223.04	215	162,856
June 11, 2025	222.5	222.99	222.99	227.07	220	124,677
June 10, 2025	225.05	222.47	222.47	225.57	220.22	88,379
June 09, 2025	223	225.58	225.58	228.98	220.5	319,051
June 06, 2025	211.34	219.14	219.14	223.2	210.72	250,364
June 05, 2025	213.17	210.29	210.29	214.4	210	52,716
June 04, 2025	211.25	213.17	213.17	214.52	209.6	48,998
June 03, 2025	214.95	210.21	210.21	215.53	208.42	131,423
June 02, 2025	212	213.95	213.95	216.8	206.22	365,267
May 30, 2025	218.6	214.27	214.27	224.5	210.26	493,243

NCL Industries Limited (NCLIND.NS) NSE