NCL Industries Limited (BOM:502168)
India
· Delayed Price · Currency is INR 181.60
+3.60 (2.02%)
At close: Mar 9, 2026
NCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 179.40 | 186.70 | 169.35 | 181.60 | 181.60 | 2.02% | 3,252 |
| Mar 6, 2026 | 179.50 | 179.50 | 177.75 | 178.00 | 178.00 | -1.11% | 114 |
| Mar 5, 2026 | 172.15 | 182.15 | 172.15 | 180.00 | 180.00 | -0.99% | 1,252 |
| Mar 4, 2026 | 172.55 | 183.60 | 172.55 | 181.80 | 181.80 | -1.20% | 1,473 |
| Mar 2, 2026 | 186.00 | 186.90 | 180.75 | 184.00 | 184.00 | -1.08% | 1,502 |
| Feb 27, 2026 | 188.75 | 188.75 | 184.20 | 186.00 | 186.00 | 1.00% | 288 |
| Feb 26, 2026 | 185.70 | 185.70 | 183.40 | 184.15 | 184.15 | 1.01% | 41 |
| Feb 25, 2026 | 183.00 | 184.40 | 181.55 | 182.30 | 182.30 | 0.03% | 1,710 |
| Feb 24, 2026 | 190.95 | 190.95 | 181.55 | 182.25 | 182.25 | -2.54% | 1,239 |
| Feb 23, 2026 | 183.45 | 189.00 | 183.45 | 187.00 | 187.00 | 0.40% | 3,343 |
| Feb 20, 2026 | 186.05 | 187.40 | 186.05 | 186.25 | 186.25 | -0.29% | 97 |
| Feb 19, 2026 | 190.60 | 191.05 | 185.60 | 186.80 | 185.30 | -2.51% | 235 |
| Feb 18, 2026 | 188.00 | 191.75 | 187.50 | 191.60 | 190.06 | 1.86% | 4,865 |
| Feb 17, 2026 | 195.35 | 195.35 | 186.75 | 188.10 | 186.59 | -0.32% | 831 |
| Feb 16, 2026 | 196.35 | 196.35 | 185.80 | 188.70 | 187.18 | -3.28% | 11,024 |
| Feb 13, 2026 | 190.70 | 197.00 | 188.50 | 195.10 | 193.53 | 2.20% | 3,058 |
| Feb 12, 2026 | 191.00 | 195.40 | 190.35 | 190.90 | 189.37 | -0.42% | 894 |
| Feb 11, 2026 | 190.45 | 193.60 | 190.45 | 191.70 | 190.16 | -1.03% | 1,057 |
| Feb 10, 2026 | 191.10 | 198.00 | 190.20 | 193.70 | 192.14 | 1.84% | 1,235 |
| Feb 9, 2026 | 187.75 | 191.50 | 187.75 | 190.20 | 188.67 | 1.30% | 1,871 |
| Feb 6, 2026 | 185.60 | 188.95 | 183.00 | 187.75 | 186.24 | 1.46% | 1,023 |
| Feb 5, 2026 | 189.30 | 189.30 | 184.15 | 185.05 | 183.56 | -1.52% | 425 |
| Feb 4, 2026 | 184.25 | 189.55 | 184.25 | 187.90 | 186.39 | 2.90% | 1,634 |
| Feb 3, 2026 | 184.05 | 187.15 | 182.25 | 182.60 | 181.13 | -0.79% | 674 |
| Feb 2, 2026 | 186.95 | 186.95 | 180.00 | 184.05 | 182.57 | -1.05% | 1,831 |
| Feb 1, 2026 | 181.90 | 187.75 | 181.90 | 186.00 | 184.51 | 1.50% | 299 |
| Jan 30, 2026 | 183.10 | 185.60 | 180.25 | 183.25 | 181.78 | 0.27% | 2,602 |
| Jan 29, 2026 | 185.25 | 185.25 | 182.00 | 182.75 | 181.28 | -2.09% | 935 |
| Jan 28, 2026 | 186.00 | 186.65 | 185.40 | 186.65 | 185.15 | 1.39% | 306 |
| Jan 27, 2026 | 187.00 | 187.00 | 177.90 | 184.10 | 182.62 | -1.55% | 2,650 |
| Jan 23, 2026 | 188.00 | 188.00 | 186.00 | 187.00 | 185.50 | -1.27% | 265 |
| Jan 22, 2026 | 190.30 | 190.30 | 188.90 | 189.40 | 187.88 | -0.32% | 829 |
| Jan 21, 2026 | 188.60 | 193.25 | 185.05 | 190.00 | 188.47 | -0.45% | 1,785 |
| Jan 20, 2026 | 193.80 | 194.60 | 188.95 | 190.85 | 189.32 | -1.57% | 1,126 |
| Jan 19, 2026 | 198.05 | 200.25 | 192.30 | 193.90 | 192.34 | -3.53% | 3,679 |
| Jan 16, 2026 | 203.15 | 207.60 | 200.05 | 201.00 | 199.39 | -1.71% | 305 |
| Jan 14, 2026 | 206.60 | 207.40 | 203.95 | 204.50 | 202.86 | -0.56% | 1,633 |
| Jan 13, 2026 | 202.35 | 206.80 | 202.35 | 205.65 | 204.00 | 2.06% | 1,826 |
| Jan 12, 2026 | 201.20 | 202.35 | 196.35 | 201.50 | 199.88 | 0.35% | 1,862 |
| Jan 9, 2026 | 200.60 | 201.20 | 197.00 | 200.80 | 199.19 | -2.07% | 1,798 |
| Jan 8, 2026 | 211.70 | 213.00 | 204.15 | 205.05 | 203.40 | -2.38% | 2,422 |
| Jan 7, 2026 | 210.00 | 211.60 | 207.10 | 210.05 | 208.36 | -0.73% | 1,257 |
| Jan 6, 2026 | 210.05 | 211.75 | 206.90 | 211.60 | 209.90 | 1.63% | 1,892 |
| Jan 5, 2026 | 198.00 | 209.20 | 198.00 | 208.20 | 206.53 | 0.31% | 2,687 |
| Jan 2, 2026 | 203.00 | 208.00 | 201.30 | 207.55 | 205.88 | 2.29% | 6,991 |
| Jan 1, 2026 | 200.70 | 204.05 | 200.05 | 202.90 | 201.27 | 1.25% | 562 |
| Dec 31, 2025 | 199.45 | 202.00 | 199.25 | 200.40 | 198.79 | 0.88% | 556 |
| Dec 30, 2025 | 199.00 | 199.65 | 196.45 | 198.65 | 197.05 | -0.70% | 5,784 |
| Dec 29, 2025 | 195.35 | 200.05 | 195.35 | 200.05 | 198.44 | 1.94% | 3 |
| Dec 26, 2025 | 197.00 | 197.65 | 196.25 | 196.25 | 194.67 | -0.38% | 393 |
| Dec 24, 2025 | 197.60 | 198.60 | 195.40 | 197.00 | 195.42 | -0.35% | 460 |
| Dec 23, 2025 | 197.90 | 198.80 | 197.35 | 197.70 | 196.11 | 0.71% | 575 |
| Dec 22, 2025 | 199.40 | 199.40 | 195.30 | 196.30 | 194.72 | -0.86% | 661 |
| Dec 19, 2025 | 201.40 | 201.40 | 197.90 | 198.00 | 196.41 | -0.23% | 88 |
| Dec 18, 2025 | 201.60 | 203.05 | 196.90 | 198.45 | 196.86 | -0.85% | 1,451 |
| Dec 17, 2025 | 199.80 | 200.50 | 198.85 | 200.15 | 198.54 | - | 177 |
| Dec 16, 2025 | 200.10 | 201.20 | 198.50 | 200.15 | 198.54 | 0.28% | 275 |
| Dec 15, 2025 | 195.45 | 201.00 | 195.45 | 199.60 | 198.00 | 0.81% | 1,496 |
| Dec 12, 2025 | 197.85 | 199.70 | 197.85 | 198.00 | 196.41 | 0.28% | 666 |
| Dec 11, 2025 | 199.00 | 199.30 | 196.20 | 197.45 | 195.86 | -1.25% | 1,465 |
| Dec 10, 2025 | 201.20 | 201.20 | 199.05 | 199.95 | 198.34 | -0.79% | 365 |
| Dec 9, 2025 | 195.10 | 205.00 | 192.50 | 201.55 | 199.93 | 2.91% | 153,623 |
| Dec 8, 2025 | 194.95 | 197.70 | 194.95 | 195.85 | 194.28 | -0.13% | 1,301 |
| Dec 5, 2025 | 195.00 | 197.60 | 194.60 | 196.10 | 194.53 | 0.28% | 912 |
| Dec 4, 2025 | 195.00 | 197.85 | 194.95 | 195.55 | 193.98 | 0.15% | 409 |
| Dec 3, 2025 | 200.00 | 200.00 | 195.20 | 195.25 | 193.68 | -1.84% | 603 |
| Dec 2, 2025 | 197.60 | 200.45 | 197.60 | 198.90 | 197.30 | -0.40% | 3,779 |
| Dec 1, 2025 | 199.40 | 201.00 | 198.65 | 199.70 | 198.10 | 0.23% | 6,566 |
| Nov 28, 2025 | 199.35 | 201.15 | 199.25 | 199.25 | 197.65 | -0.42% | 340 |
| Nov 27, 2025 | 203.45 | 203.45 | 200.00 | 200.10 | 198.49 | -1.40% | 1,151 |
| Nov 26, 2025 | 201.35 | 204.00 | 201.20 | 202.95 | 201.32 | 1.30% | 1,017 |
| Nov 25, 2025 | 200.90 | 204.30 | 200.35 | 200.35 | 198.74 | -0.37% | 610 |
| Nov 24, 2025 | 200.00 | 201.85 | 200.00 | 201.10 | 199.49 | -0.22% | 454 |
| Nov 21, 2025 | 206.15 | 206.15 | 201.25 | 201.55 | 199.93 | -2.21% | 1,763 |
| Nov 20, 2025 | 211.00 | 211.30 | 205.95 | 206.10 | 204.45 | -1.65% | 2,456 |
| Nov 19, 2025 | 207.95 | 210.05 | 206.30 | 209.55 | 207.87 | 0.36% | 1,112 |
| Nov 18, 2025 | 209.25 | 210.45 | 205.70 | 208.80 | 207.12 | 1.43% | 2,930 |
| Nov 17, 2025 | 205.40 | 208.65 | 204.00 | 205.85 | 204.20 | -0.12% | 4,081 |
| Nov 14, 2025 | 197.00 | 213.85 | 196.25 | 206.10 | 204.45 | 4.35% | 13,023 |
| Nov 13, 2025 | 197.95 | 199.80 | 194.95 | 197.50 | 195.91 | -1.10% | 1,585 |
| Nov 12, 2025 | 198.70 | 202.25 | 196.60 | 199.70 | 198.10 | 3.47% | 715 |
| Nov 11, 2025 | 194.50 | 194.50 | 191.70 | 193.00 | 191.45 | -0.77% | 784 |
| Nov 10, 2025 | 197.00 | 197.85 | 193.20 | 194.50 | 192.94 | -1.32% | 2,800 |
| Nov 7, 2025 | 199.00 | 199.00 | 197.05 | 197.10 | 195.52 | -1.03% | 749 |
| Nov 6, 2025 | 197.80 | 201.15 | 197.55 | 199.15 | 197.55 | -1.12% | 1,608 |
| Nov 4, 2025 | 200.10 | 202.65 | 199.25 | 201.40 | 199.78 | 1.03% | 768 |
| Nov 3, 2025 | 196.50 | 205.25 | 193.90 | 199.35 | 197.75 | 1.22% | 7,726 |
| Oct 31, 2025 | 199.85 | 200.00 | 196.40 | 196.95 | 195.37 | -1.06% | 6,279 |
| Oct 30, 2025 | 201.00 | 201.00 | 197.50 | 199.05 | 197.45 | 0.03% | 1,034 |
| Oct 29, 2025 | 204.95 | 205.30 | 198.30 | 199.00 | 197.40 | -0.72% | 2,994 |
| Oct 28, 2025 | 200.70 | 201.65 | 198.45 | 200.45 | 198.84 | 0.78% | 2,560 |
| Oct 27, 2025 | 197.05 | 199.50 | 193.65 | 198.90 | 197.30 | 0.45% | 3,343 |
| Oct 24, 2025 | 197.70 | 198.80 | 196.95 | 198.00 | 196.41 | 0.15% | 1,500 |
| Oct 23, 2025 | 198.15 | 198.55 | 197.40 | 197.70 | 196.11 | -0.15% | 1,030 |
| Oct 21, 2025 | 197.00 | 200.70 | 196.15 | 198.00 | 196.41 | 0.43% | 3,531 |
| Oct 20, 2025 | 197.10 | 198.30 | 194.80 | 197.15 | 195.57 | 0.03% | 3,687 |
| Oct 17, 2025 | 201.75 | 201.75 | 197.00 | 197.10 | 195.52 | -2.45% | 792 |
| Oct 16, 2025 | 200.00 | 202.70 | 199.50 | 202.05 | 200.43 | 0.60% | 1,486 |
| Oct 15, 2025 | 200.00 | 205.80 | 196.10 | 200.85 | 199.24 | -0.52% | 9,383 |
| Oct 14, 2025 | 204.00 | 204.00 | 201.60 | 201.90 | 200.28 | -0.93% | 1,832 |