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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	263.8	264.4	264.4	266.55	262.2	863,746
October 16, 2025	268.25	263.8	263.8	269.35	262.65	1.01M
October 15, 2025	267	268.9	268.9	270	264.5	1.34M
October 14, 2025	271	266.5	266.5	274.7	264.3	1.3M
October 13, 2025	269.75	269.95	269.95	271.2	266.25	1.86M
October 10, 2025	272.5	270.05	270.05	275.4	269.3	1.28M
October 09, 2025	270.4	271.5	271.5	276.5	269.05	3.12M
October 08, 2025	285	269.75	269.75	285.5	268	4.02M
October 07, 2025	284.2	283.4	283.4	292.2	281.1	3.74M
October 06, 2025	282.95	284.4	284.4	286.9	280.1	3.27M
October 03, 2025	277.15	283.25	283.25	285	275.85	3.52M
October 01, 2025	283.8	277.05	277.05	284.85	276.25	2.73M
September 30, 2025	285.95	285.32	285.32	291.96	282.03	3.89M
September 29, 2025	280.3	284.7	284.7	287.47	276.08	5.89M
September 26, 2025	279.8	279.53	279.53	290.46	274.8	9.03M
September 25, 2025	281.2	279.55	279.55	284.55	273.75	5.17M
September 24, 2025	278.3	280.35	280.35	284.75	275	9.8M
September 23, 2025	265.5	276.09	276.09	277.45	260.11	9.77M
September 22, 2025	260.05	264.25	264.25	266	258.05	2.41M
September 19, 2025	254.5	260.27	260.27	263.55	254.5	2.36M
September 18, 2025	259.9	256.16	254.66	260.95	254.1	1.38M
September 17, 2025	264.5	258.15	256.64	265.32	256	1.71M
September 16, 2025	262.3	262.21	260.67	268	261.1	2.44M
September 15, 2025	263	261.92	260.39	268.65	259.6	3.53M
September 12, 2025	261	262.74	262.74	266.2	257.2	7.08M
September 11, 2025	250.99	256.26	256.26	263.8	250.14	12.66M
September 10, 2025	240.8	248.62	248.62	249.45	240.01	4.43M
September 09, 2025	236	239	239	240	234	1.11M
September 08, 2025	230	235.52	235.52	240	228.8	1.54M
September 05, 2025	229.8	228.53	228.53	231.9	225.72	801,480
September 04, 2025	234.1	230.9	230.9	235.59	229	656,463
September 03, 2025	233.46	232.73	232.73	238.88	232	1.02M
September 02, 2025	231.8	233.46	233.46	236.99	229.85	1.1M
September 01, 2025	225.69	230.99	230.99	231.44	224.95	670,408
August 29, 2025	226.2	225.15	225.15	227.6	222.87	539,095
August 28, 2025	236.79	227.7	227.7	237.37	222	1.26M
August 26, 2025	231.99	236.04	236.04	239.09	228.73	775,689
August 25, 2025	234.75	232.53	232.53	235.79	232.01	320,943
August 22, 2025	236.49	234.7	234.7	237.25	234.11	284,810
August 21, 2025	236.57	236.87	236.87	243.32	236.01	747,423
August 20, 2025	237.25	236.5	236.5	239.1	236	243,906
August 19, 2025	236.9	237.49	237.49	238.7	234.9	691,738
August 18, 2025	239.1	236.13	236.13	240.79	235.2	756,165
August 14, 2025	242.25	237.59	237.59	242.9	236.59	432,399
August 13, 2025	240	242.17	242.17	245.55	239.81	1.15M
August 12, 2025	232.61	240.22	240.22	241.69	232.25	1.45M
August 11, 2025	232.34	232.69	232.69	233.87	229.25	544,912
August 08, 2025	235.5	232.34	232.34	237.3	231.4	1.09M
August 07, 2025	233.1	233.34	233.34	233.99	226.25	1.36M
August 06, 2025	239.49	233.95	233.95	242.35	232.6	1M
August 05, 2025	245.5	239.5	239.5	251.1	238.1	3.98M
August 04, 2025	234.3	244	244	245.2	233.2	1.84M
August 01, 2025	242.25	233.94	233.94	242.79	232.78	734,135
July 31, 2025	238	242.25	242.25	244.02	236.83	1.05M
July 30, 2025	239	243.83	243.83	244.29	237.7	1.49M
July 29, 2025	234.3	239.45	239.45	240	232.46	852,760
July 28, 2025	238.5	234.41	234.41	240.79	231.91	1.21M
July 25, 2025	242.7	239.22	239.22	245	237.1	1.22M
July 24, 2025	244.9	245.17	245.17	248.2	243.5	2.25M
July 23, 2025	242.49	244.59	244.59	247.89	240.64	5.05M

NLC India Limited (NLCINDIA.NS) NSE