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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NCL Industries Limited (NCLIND.NS) NSE