NLC India Limited - NLCINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	260.7	264.95	264.95	266.5	257.2	2.03M
February 19, 2026	264.85	261.3	261.3	271.25	258.1	2.83M
February 18, 2026	261	264.75	264.75	267.4	257.5	2.11M
February 17, 2026	256.5	261.75	261.75	264	253.65	1.76M
February 16, 2026	257	256.85	256.85	258.35	253.5	1.52M
February 13, 2026	256	259.3	259.3	262	249.15	1.71M
February 12, 2026	256.8	259.65	259.65	260.8	251.2	1.62M
February 11, 2026	257.2	256.8	256.8	257.55	252.7	1.03M
February 10, 2026	263.3	258.35	258.35	263.95	257.15	1.15M
February 09, 2026	259.1	262.35	262.35	263	257.4	956,520
February 06, 2026	258.55	256.25	256.25	261.6	253.2	1.1M
February 05, 2026	262.8	259.75	259.75	264.3	258.8	1M
February 04, 2026	254	264.35	264.35	268.4	252	4.52M
February 03, 2026	261.5	251.5	251.5	261.5	249.25	1.18M
February 02, 2026	247.6	248.05	248.05	250.55	241.55	1.3M
February 01, 2026	260.9	245.9	245.9	265	243.85	1.6M
January 30, 2026	265	259.1	259.1	265	256.35	2.93M
January 29, 2026	252	264.4	264.4	266.95	245	3.31M
January 28, 2026	242	251.1	251.1	253.8	241.5	1.45M
January 27, 2026	247.15	241.25	241.25	247.85	239.05	1.07M
January 23, 2026	248.9	247.1	247.1	250.35	246	876,965
January 22, 2026	250.55	248.9	248.9	255	247.7	670,972
January 21, 2026	252.45	248.5	248.5	253.1	243.95	1.35M
January 20, 2026	253	253.5	253.5	257.9	250.65	2.77M
January 19, 2026	257.5	256.35	252.75	261.6	254.25	1.86M
January 16, 2026	259.9	257.3	257.3	264	256.3	1.15M
January 14, 2026	259.35	260.15	260.15	265.9	258	3.76M
January 13, 2026	259.7	255.35	255.35	263.95	253.05	1.87M
January 12, 2026	252.15	255.9	255.9	258.65	243.6	1.78M
January 09, 2026	258.1	252.4	252.4	264.9	251.2	1.47M
January 08, 2026	269.6	258.8	258.8	272.2	257.5	1.36M
January 07, 2026	274	269.65	269.65	276.9	268.25	1.43M
January 06, 2026	270	274.1	274.1	276.8	268.6	2.24M
January 05, 2026	274	270	270	275	267.05	2.58M
January 02, 2026	256.8	272	272	273.75	255.35	6.07M
January 01, 2026	251.2	256.15	256.15	262	249.8	1.74M
December 31, 2025	254	250.22	250.22	255.27	246.2	1.77M
December 30, 2025	257	253.46	253.46	257	252.5	616,058
December 29, 2025	251.16	256.4	256.4	258.8	248.48	3M
December 26, 2025	250	249.93	249.93	257.2	247.23	1.75M
December 24, 2025	253.95	249.77	249.77	255.64	247.5	1.25M
December 23, 2025	241	251.89	251.89	253.2	240	2.57M
December 22, 2025	241	241.08	241.08	243.3	240.22	569,660
December 19, 2025	239.57	239.01	239.01	239.76	235.81	543,626
December 18, 2025	242	237.59	237.59	242	234.9	703,240
December 17, 2025	241.4	241.79	241.79	243.66	238.41	826,420
December 16, 2025	243	240.45	240.45	243.01	238.7	995,715
December 15, 2025	245.11	242.87	242.87	249.4	241.36	2.1M
December 12, 2025	236.5	243.9	243.9	244.8	236.5	935,892
December 11, 2025	236.95	236.31	236.31	238.76	234.12	920,322
December 10, 2025	239.23	236.24	236.24	241	234.1	881,064
December 09, 2025	234	239.23	239.23	242	230.2	844,517
December 08, 2025	241	236.85	236.85	241.26	230	984,090
December 05, 2025	238.71	239.4	239.4	243	231.2	1.47M
December 04, 2025	239.85	237.69	237.69	239.85	235.55	518,570
December 03, 2025	242.92	239.88	239.88	243	235.61	673,443
December 02, 2025	239	241.46	241.46	243.3	238.95	560,570
December 01, 2025	244.6	239.85	239.85	245.3	237.3	930,478
November 28, 2025	248.95	243.2	243.2	248.95	242.45	440,181
November 27, 2025	249.4	247.95	247.95	251.4	244	1.32M

NLC India Limited (NLCINDIA.NS) NSE