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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	231.25	241.16	241.16	244.8	229.83	8.08M
July 21, 2025	234.9	230.1	230.1	235.8	229	1.19M
July 18, 2025	239.18	233.61	233.61	239.9	233.21	1.13M
July 17, 2025	243	239.18	239.18	243.4	237.6	2.34M
July 16, 2025	229.65	238.4	238.4	239.9	228.76	4.5M
July 15, 2025	227.58	229.64	229.64	229.99	225.8	816,724
July 14, 2025	230.8	227.6	227.6	230.8	226.51	1.09M
July 11, 2025	223.6	227.11	227.11	227.7	223.5	913,272
July 10, 2025	225.8	224.13	224.13	226.36	223.5	456,056
July 09, 2025	225.9	225.76	225.76	226.63	224.1	472,870
July 08, 2025	225.9	225.09	225.09	227.83	220.71	913,068
July 07, 2025	226	224.61	224.61	227.9	223.9	569,954
July 04, 2025	226.8	227.67	227.67	228	226.01	606,482
July 03, 2025	229.6	226.75	226.75	230.5	226.05	896,608
July 02, 2025	227.8	228.97	228.97	229.95	226.05	852,745
July 01, 2025	232	227.12	227.12	232	224.9	1.34M
June 30, 2025	233	230.27	230.27	233.82	229.27	1.29M
June 27, 2025	230	228.13	228.13	233.99	227.25	1.98M
June 26, 2025	229	228.69	228.69	231.99	226.5	987,848
June 25, 2025	229.77	228.05	228.05	230.61	227.4	650,357
June 24, 2025	230.2	227.77	227.77	232.88	226.95	959,883
June 23, 2025	224.79	227.68	227.68	229.8	224.1	1.95M
June 20, 2025	222.19	222.64	222.64	224.69	221.5	899,322
June 19, 2025	226.9	222.11	222.11	227.19	221.1	672,054
June 18, 2025	228.9	226.88	226.88	231.31	226.15	499,898
June 17, 2025	232.12	228.89	228.89	232.93	227.8	599,636
June 16, 2025	232.24	231.01	231.01	234.31	227.7	856,433
June 13, 2025	232	232.24	232.24	235.33	230.2	1.04M

NLC India Limited (NLCINDIA.NS) NSE