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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	217.45	213.91	213.91	217.5	213.5	39,780
September 04, 2025	218.95	216.49	216.49	220.39	215.2	73,660
September 03, 2025	213	217.51	217.51	218.5	213	26,633
September 02, 2025	213.99	215.26	215.26	217	211.71	27,243
September 01, 2025	213.18	214.4	214.4	216.9	211.1	43,123
August 29, 2025	213.23	211.28	211.28	213.78	210	53,609
August 28, 2025	215.03	212.59	212.59	215.71	211.71	34,092
August 26, 2025	216.6	215.03	215.03	217	214.1	52,805
August 25, 2025	217	217.41	217.41	218.28	215.01	31,899
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

NCL Industries Limited (NCLIND.NS) NSE