Want to see IN:NLCINDIA full AI Analyst Report?
NLC India Limited (NLCINDIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 237.60 | 237.65 | 227.30 | 227.90 | 227.90 | -4.08% | 79,353 | 0.86 |
| Oct 29, 2026 | 227.60 | 238.80 | 227.60 | 237.60 | 237.60 | +4.23% | 65,235 | 0.71 |
| Oct 28, 2026 | 231.00 | 231.00 | 226.95 | 227.95 | 227.95 | -1.04% | 20,013 | 0.21 |
| Oct 27, 2026 | 227.05 | 236.80 | 227.05 | 230.35 | 230.35 | +0.33% | 344,972 | 3.71 |
| Oct 26, 2026 | 225.00 | 231.50 | 223.35 | 229.60 | 229.60 | +0.42% | 88,773 | 0.94 |
| Oct 23, 2026 | 234.25 | 235.00 | 222.20 | 228.65 | 228.65 | -2.08% | 171,384 | 1.81 |
| Oct 22, 2026 | 237.00 | 239.35 | 231.10 | 233.50 | 233.50 | -1.60% | 47,940 | 0.50 |
| Oct 21, 2026 | 245.30 | 245.30 | 232.45 | 237.30 | 237.30 | -2.96% | 124,296 | 1.29 |
| Oct 20, 2026 | 244.55 | 252.60 | 243.75 | 244.55 | 244.55 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 252.60 | 252.60 | 243.75 | 244.55 | 244.55 | -3.47% | 44,443 | 0.45 |
| Oct 16, 2026 | 251.05 | 256.70 | 248.05 | 253.35 | 253.35 | +0.82% | 58,608 | 0.59 |
| Oct 15, 2026 | 258.00 | 258.00 | 250.05 | 251.30 | 251.30 | -2.58% | 57,075 | 0.57 |
| Oct 14, 2026 | 245.05 | 258.35 | 243.80 | 257.95 | 257.95 | +5.16% | 78,282 | 0.78 |
| Oct 13, 2026 | 243.80 | 245.80 | 240.70 | 245.30 | 245.30 | +0.27% | 57,665 | 0.58 |
| Oct 12, 2026 | 244.25 | 246.60 | 243.45 | 244.65 | 244.65 | +0.49% | 18,838 | 0.19 |
| Oct 09, 2026 | 244.25 | 245.65 | 239.50 | 243.45 | 243.45 | +0.85% | 54,022 | 0.54 |
| Oct 08, 2026 | 250.45 | 250.90 | 240.50 | 241.40 | 241.40 | -3.46% | 42,692 | 0.42 |
| Oct 07, 2026 | 254.05 | 254.65 | 247.40 | 250.05 | 250.05 | -1.79% | 38,872 | 0.37 |
| Oct 06, 2026 | 256.90 | 260.00 | 254.10 | 254.60 | 254.60 | +0.93% | 61,483 | 0.59 |
| Oct 05, 2026 | 255.95 | 257.80 | 251.25 | 252.25 | 252.25 | -0.30% | 28,189 | 0.26 |
| Oct 02, 2026 | 253.00 | 261.60 | 251.90 | 253.00 | 253.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 261.50 | 261.60 | 251.90 | 253.00 | 253.00 | -3.18% | 68,632 | 0.61 |
| Sep 30, 2026 | 259.35 | 263.45 | 255.45 | 261.30 | 261.30 | +2.29% | 72,776 | 0.65 |
| Sep 29, 2026 | 256.40 | 260.85 | 251.35 | 255.45 | 255.45 | -0.43% | 71,616 | 0.64 |
| Sep 28, 2026 | 262.00 | 262.00 | 254.55 | 256.55 | 256.55 | -2.21% | 28,229 | 0.25 |
| Sep 25, 2026 | 262.70 | 263.70 | 259.00 | 262.35 | 262.35 | -0.13% | 33,740 | 0.29 |
| Sep 24, 2026 | 266.60 | 266.60 | 261.65 | 262.70 | 262.70 | -1.65% | 64,874 | 0.54 |
| Sep 23, 2026 | 266.55 | 269.00 | 265.50 | 267.10 | 267.10 | -0.02% | 44,497 | 0.37 |
| Sep 22, 2026 | 266.80 | 269.50 | 265.55 | 267.15 | 267.15 | +0.34% | 34,371 | 0.28 |
| Sep 21, 2026 | 268.80 | 268.80 | 263.65 | 266.50 | 266.25 | -0.76% | 39,386 | 0.32 |
| Sep 18, 2026 | 264.50 | 269.75 | 262.90 | 268.55 | 268.30 | +2.32% | 124,133 | 1.02 |
| Sep 17, 2026 | 256.05 | 262.75 | 255.95 | 262.45 | 262.20 | +2.68% | 94,835 | 0.77 |
| Sep 16, 2026 | 261.60 | 261.75 | 254.60 | 255.60 | 255.36 | -2.01% | 74,485 | 0.59 |
| Sep 15, 2026 | 265.00 | 266.45 | 256.30 | 260.85 | 260.61 | -1.29% | 53,172 | 0.41 |
| Sep 14, 2026 | 264.25 | 268.30 | 263.75 | 264.25 | 264.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 268.00 | 268.30 | 263.75 | 264.25 | 264.00 | -2.27% | 57,374 | 0.43 |
| Sep 10, 2026 | 274.60 | 274.70 | 270.00 | 270.40 | 270.15 | -0.39% | 36,054 | 0.26 |
| Sep 09, 2026 | 274.45 | 282.10 | 270.75 | 271.45 | 271.20 | -0.31% | 292,794 | 2.14 |
| Sep 08, 2026 | 269.30 | 272.50 | 268.25 | 272.30 | 272.04 | +1.10% | 77,381 | 0.54 |
| Sep 07, 2026 | 277.90 | 277.90 | 268.65 | 269.35 | 269.10 | -1.34% | 92,505 | 0.57 |
| Sep 04, 2026 | 276.80 | 277.00 | 272.15 | 273.00 | 272.74 | -0.55% | 33,161 | 0.19 |
| Sep 03, 2026 | 276.55 | 281.20 | 273.45 | 274.50 | 274.24 | -0.40% | 85,765 | 0.48 |
| Sep 02, 2026 | 274.80 | 278.80 | 271.40 | 275.60 | 275.34 | +0.51% | 80,108 | 0.45 |
| Sep 01, 2026 | 271.05 | 275.95 | 267.80 | 274.20 | 273.94 | +2.20% | 146,402 | 0.82 |
| Aug 31, 2026 | 270.15 | 272.20 | 266.10 | 268.30 | 268.05 | -0.91% | 74,567 | 0.41 |
| Aug 28, 2026 | 271.25 | 271.95 | 268.25 | 270.75 | 270.50 | +0.74% | 27,822 | 0.15 |
| Aug 27, 2026 | 272.05 | 272.15 | 268.00 | 268.75 | 268.50 | -0.94% | 29,941 | 0.16 |
| Aug 26, 2026 | 272.30 | 274.40 | 270.35 | 271.30 | 271.05 | +0.00% | 36,916 | 0.19 |
| Aug 25, 2026 | 275.95 | 275.95 | 270.50 | 271.30 | 271.05 | -0.39% | 33,928 | 0.18 |
| Aug 24, 2026 | 271.95 | 276.75 | 270.65 | 272.35 | 272.09 | +1.00% | 96,364 | 0.49 |