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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	201.25	203.02	203.02	204	200.59	33,076
November 25, 2025	200	201.06	201.06	203.16	199.43	70,253
November 24, 2025	202.79	201.04	201.04	202.79	200	23,390
November 21, 2025	205	201.81	201.81	205.39	200.98	52,578
November 19, 2025	208.85	210.29	210.29	211	206.01	69,290
November 18, 2025	208.01	209.05	209.05	210	205.95	120,958
November 17, 2025	204.1	207.52	207.52	209.18	203.8	149,363
November 14, 2025	197.23	206.2	206.2	214.45	195.9	1.13M
November 13, 2025	199.61	197.66	197.66	200	193.99	43,468
November 12, 2025	194	199.61	199.61	201.18	193.99	61,521
November 11, 2025	195.36	193.04	193.04	195.41	191.5	22,454
November 10, 2025	195.5	195.16	195.16	197.36	193.12	34,824
November 07, 2025	199	197.3	197.3	199.99	197	23,921
November 06, 2025	201.6	200.22	200.22	202.5	197.5	26,771
November 04, 2025	199.02	200.77	200.77	201.9	198.22	34,681
November 03, 2025	196.92	200.02	200.02	205.58	194.4	229,616
October 31, 2025	200.01	196.92	196.92	200.39	195.42	28,278
October 30, 2025	200.39	199.45	199.45	200.84	198	32,913
October 29, 2025	202	198.89	198.89	204.5	197.41	82,352
October 28, 2025	199.73	201.68	201.68	204	198.77	52,200
October 27, 2025	198.4	199.34	199.34	200	195.55	36,101
October 24, 2025	198	198.47	198.47	199.8	197.2	19,138
October 23, 2025	198	198.07	198.07	199	197.05	24,262
October 21, 2025	196.7	199.87	199.87	203	196.31	17,973
October 20, 2025	196.29	196.7	196.7	198.33	195	68,110
October 17, 2025	202.07	197.29	197.29	202.07	196.54	43,769
October 16, 2025	199.06	202.7	202.7	204	199.06	34,646
October 15, 2025	201	201.06	201.06	203.99	195.8	120,478
October 14, 2025	204.6	201.84	201.84	205.1	200.31	34,892
October 13, 2025	202	204.21	204.21	205.99	200.28	41,928
October 10, 2025	203	201.68	201.68	207.97	200.45	85,705
October 09, 2025	207.2	204.82	204.82	211.2	204	110,692
October 08, 2025	206.89	206.08	206.08	208.63	202.92	111,852
October 07, 2025	204.1	206.89	206.89	209	204.1	29,848
October 06, 2025	205.8	205.99	205.99	207	203.81	38,028
October 03, 2025	200	205.8	205.8	207.89	198.93	57,786
October 01, 2025	196.6	198.49	198.93	200	195.75	27,498
September 30, 2025	197.94	195.56	195.56	199.6	193.2	44,897
September 29, 2025	202.6	197.15	197.15	202.6	196.23	77,240
September 26, 2025	207	200.63	200.63	207	200	63,188
September 25, 2025	206.8	207.23	207.23	208.8	206.61	41,092
September 24, 2025	210	207.78	207.78	210.72	206.64	66,048
September 23, 2025	210.9	209.53	209.53	211.4	206.64	75,315
September 22, 2025	212.5	210.65	210.65	212.5	210.2	33,134
September 19, 2025	212.81	210.83	210.83	213.9	210.45	58,146
September 18, 2025	210.8	212.81	212.81	213.98	209.7	38,700
September 17, 2025	211.4	211.41	209.41	212.5	209.55	76,351
September 16, 2025	212.85	210.25	208.26	212.85	209.4	103,630
September 15, 2025	213.9	210.74	208.75	213.9	210.45	46,522
September 12, 2025	214.05	213.45	213.45	214.2	211.15	44,922
September 11, 2025	215	212.14	212.14	215.22	210.83	56,797
September 10, 2025	213.65	213.78	213.78	214.98	212.01	35,106
September 09, 2025	214	212.78	212.78	214	212.25	18,975
September 08, 2025	216	213.05	213.05	216.09	212	32,575

NCL Industries Limited (NCLIND.NS) NSE