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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	241.8	236.51	236.51	242.95	234.05	1.27M
June 11, 2025	241.4	241.12	241.12	246.3	239	1.91M
June 10, 2025	244	241.07	241.07	244.5	239.4	910,283
June 09, 2025	237	241.75	241.75	243	237	2.18M
June 06, 2025	237.08	235.52	235.52	240	234.87	990,043
June 05, 2025	238.2	237.08	237.08	241.48	236.28	750,858
June 04, 2025	235	238.01	238.01	238.99	233.75	1.09M
June 03, 2025	239.55	233.21	233.21	240.88	232.22	1.36M
June 02, 2025	242.05	239.56	239.56	242.8	238.45	880,712
May 30, 2025	243.5	241.72	241.72	244.75	240.16	1.27M
May 29, 2025	242.98	241.67	241.67	243.87	240	881,571
May 28, 2025	240.55	242.03	242.03	246.35	240.4	2.29M
May 27, 2025	239	238.43	238.43	241.4	238.2	867,271
May 26, 2025	241.55	240.25	240.25	243.1	239.15	913,072

NLC India Limited (NLCINDIA.NS) NSE