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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	185.4	186.83	186.83	187.8	185.11	22,564
February 19, 2026	190.99	186.99	186.99	190.99	185.71	55,578
February 18, 2026	188.8	189.75	189.75	190.78	187	46,226
February 17, 2026	189.92	187.73	187.73	189.92	186.66	50,340
February 16, 2026	195	188.41	188.41	195.9	188	123,712
February 13, 2026	190	194.16	194.16	198.18	188.4	460,984
February 12, 2026	190.8	191.27	191.27	194.05	190.66	33,668
February 11, 2026	191.52	191.54	191.54	193.89	191	25,901
February 10, 2026	189.78	193.95	193.95	197.08	189.78	48,024
February 09, 2026	189.8	189.78	189.78	191.9	186.48	62,580
February 06, 2026	185	187.72	187.72	188.64	183.1	38,903
February 05, 2026	188.75	185.35	185.35	189.6	184	55,358
February 04, 2026	184.7	188.83	188.83	190.3	183.75	325,360
February 03, 2026	186.6	183.69	183.69	187.33	182.57	82,884
February 02, 2026	188.3	183.32	183.32	188.3	179.94	147,754
February 01, 2026	183	183.16	186.93	187.92	180.01	13,438
January 30, 2026	183	183.16	183.16	185.8	181.08	271,637
January 29, 2026	186.32	183.97	183.97	186.32	181.67	68,181
January 28, 2026	186.17	186.43	186.43	186.7	184.81	28,978
January 27, 2026	188.3	184.89	184.89	188.3	180	83,260
January 23, 2026	189.54	187.29	187.29	189.81	186.05	28,686
January 22, 2026	191	189.35	189.35	192.09	187.43	30,582
January 21, 2026	189.6	189.97	189.97	193.54	185.32	25,911
January 20, 2026	192.23	190.17	190.17	195	189	28,025
January 19, 2026	198.6	193.73	193.73	199.98	192.1	48,642
January 16, 2026	204.1	201	201	206.5	200.52	27,637
January 14, 2026	206	205.15	205.15	208	203.85	28,043
January 13, 2026	202.6	205.55	205.55	206.9	202	34,720
January 12, 2026	203.1	201.5	201.5	203.34	196.6	79,264
January 09, 2026	203.33	202.03	202.03	203.4	196	118,484
January 08, 2026	212.5	203.33	203.33	214.8	201.1	58,174
January 07, 2026	210.1	210.56	210.56	211	208.5	27,164
January 06, 2026	209.3	211.16	211.16	212.5	206.4	85,452
January 05, 2026	208	208.76	208.76	209.21	205.41	52,619
January 02, 2026	203.21	207.5	207.5	209.17	201.21	127,919
January 01, 2026	199.51	203.16	203.16	203.75	199.02	46,525
December 31, 2025	198	201.07	201.07	201.98	198	39,932
December 30, 2025	197.75	198.74	198.74	199.75	197.01	28,299
December 29, 2025	196.99	197.75	197.75	199.39	196.99	29,026
December 26, 2025	197.69	196.65	196.65	197.91	195.89	17,733
December 24, 2025	196.8	197.69	197.69	198.9	196.3	21,690
December 23, 2025	195.85	198.59	198.59	198.9	195.85	32,227
December 22, 2025	199	195.85	195.85	200.1	195	91,430
December 19, 2025	199.9	198.15	198.15	199.9	198	13,721
December 18, 2025	201.2	198.82	198.82	201.79	195.6	48,847
December 17, 2025	200.12	200.1	200.1	200.99	198.5	17,865
December 16, 2025	198.7	199.92	199.92	201.4	198.7	15,128
December 15, 2025	197.99	200.53	200.53	201.4	197.1	24,190
December 12, 2025	198.75	198.32	198.32	201	197.33	28,914
December 11, 2025	199.73	198.26	198.26	199.73	195	64,091
December 10, 2025	202	199.97	199.97	202.38	199	25,216
December 09, 2025	197.2	202.07	202.07	204.94	192.37	152,950
December 08, 2025	195	196.14	196.14	198.01	194.3	60,940
December 05, 2025	196.89	196.64	196.64	198	195.62	9,178
December 04, 2025	196	195.86	195.86	199	194.51	52,394
December 03, 2025	200.4	194.98	194.98	200.4	194.28	59,917
December 02, 2025	199.84	199.35	199.35	200.4	198.71	48,709
December 01, 2025	200.36	200.06	200.06	201.63	199	43,033
November 28, 2025	200.25	199.66	199.66	201.75	199	31,664
November 27, 2025	201.21	200.04	200.04	204.08	199.12	35,211

NCL Industries Limited (NCLIND.NS) NSE