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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	240.25	246.9	246.9	247.85	240.15	1.45M
November 25, 2025	245.6	240.05	240.05	245.6	238.7	743,887
November 24, 2025	244.25	243.8	243.8	247	240.25	848,315
November 21, 2025	249.2	245.5	245.5	252.9	244.25	833,105
November 19, 2025	255.15	251.95	251.95	255.7	251.25	419,987
November 18, 2025	255.4	255.15	255.15	256	253.15	636,149
November 17, 2025	255.5	255.85	255.85	257.2	253.45	670,385
November 14, 2025	259.5	254.95	254.95	260.95	254.2	503,204
November 13, 2025	260.45	259.65	259.65	263	257.55	667,023
November 12, 2025	263.1	260.3	260.3	265.5	259.55	1M
November 11, 2025	264.45	262.8	262.8	266.85	261.05	2.18M
November 10, 2025	259.15	262.65	262.65	263.75	257.25	781,857
November 07, 2025	257.75	258.25	258.25	259.2	253	1.56M
November 06, 2025	262.95	259.95	259.95	264	257.4	955,530
November 04, 2025	260	262.1	262.1	263.45	257.85	1.49M
November 03, 2025	262.4	259.55	259.55	264.3	259.05	1.05M
October 31, 2025	262.55	262.3	262.3	263.6	255.45	2.2M
October 30, 2025	252.65	263.9	263.9	265.45	251.85	4.01M
October 29, 2025	261	252.1	252.1	268.35	251	6.13M
October 28, 2025	261.45	260.1	260.1	263.8	259	797,447
October 27, 2025	265	260.5	260.5	265	259.5	842,409
October 24, 2025	263.05	264.15	264.15	266.8	262.6	888,212
October 23, 2025	268	262.45	262.45	268.25	261.65	574,707
October 21, 2025	268	267.5	267.5	269.2	266.2	227,838
October 20, 2025	265.6	267.15	267.15	268.4	262.8	1.66M
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

NLC India Limited (NLCINDIA.NS) NSE