NCL Industries Limited (BOM:502168)
India
· Delayed Price · Currency is INR 177.55
+3.10 (1.78%)
At close: Apr 29, 2026
NCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.70 | 175.50 | 171.50 | 174.45 | 174.45 | 0.61% | 4,253 |
| Apr 27, 2026 | 169.90 | 175.15 | 169.90 | 173.40 | 173.40 | 1.40% | 3,697 |
| Apr 24, 2026 | 175.25 | 175.25 | 170.45 | 171.00 | 171.00 | -1.78% | 1,154 |
| Apr 23, 2026 | 176.60 | 177.40 | 174.10 | 174.10 | 174.10 | -1.53% | 2,659 |
| Apr 22, 2026 | 177.00 | 178.10 | 176.00 | 176.80 | 176.80 | -0.06% | 730 |
| Apr 21, 2026 | 180.00 | 180.15 | 176.00 | 176.90 | 176.90 | -1.03% | 1,486 |
| Apr 20, 2026 | 179.00 | 181.15 | 177.35 | 178.75 | 178.75 | -0.14% | 1,861 |
| Apr 17, 2026 | 181.55 | 182.00 | 178.80 | 179.00 | 179.00 | - | 3,914 |
| Apr 16, 2026 | 179.70 | 180.25 | 176.05 | 179.00 | 179.00 | -0.06% | 7,620 |
| Apr 15, 2026 | 183.00 | 188.50 | 178.55 | 179.10 | 179.10 | -2.82% | 5,540 |
| Apr 13, 2026 | 177.55 | 186.10 | 176.85 | 184.30 | 184.30 | 1.74% | 724 |
| Apr 10, 2026 | 183.70 | 184.20 | 181.00 | 181.15 | 181.15 | 0.06% | 1,030 |
| Apr 9, 2026 | 186.90 | 187.00 | 180.00 | 181.05 | 181.05 | -2.92% | 1,385 |
| Apr 8, 2026 | 178.90 | 187.80 | 177.60 | 186.50 | 186.50 | 6.82% | 2,540 |
| Apr 7, 2026 | 169.30 | 175.00 | 168.45 | 174.60 | 174.60 | 2.17% | 991 |
| Apr 6, 2026 | 165.85 | 174.85 | 162.00 | 170.90 | 170.90 | 4.33% | 8,447 |
| Apr 2, 2026 | 154.00 | 165.65 | 154.00 | 163.80 | 163.80 | 4.10% | 6,921 |
| Apr 1, 2026 | 156.00 | 160.00 | 155.10 | 157.35 | 157.35 | 5.92% | 5,448 |
| Mar 30, 2026 | 155.70 | 162.00 | 147.65 | 148.55 | 148.55 | -5.50% | 21,962 |
| Mar 27, 2026 | 166.45 | 166.45 | 155.70 | 157.20 | 157.20 | -4.87% | 11,543 |
| Mar 25, 2026 | 160.00 | 167.25 | 160.00 | 165.25 | 165.25 | 3.22% | 16,228 |
| Mar 24, 2026 | 164.25 | 167.35 | 160.00 | 160.10 | 160.10 | -1.96% | 10,461 |
| Mar 23, 2026 | 169.00 | 169.60 | 162.00 | 163.30 | 163.30 | -3.94% | 24,173 |
| Mar 20, 2026 | 172.00 | 174.95 | 170.00 | 170.00 | 170.00 | -0.64% | 1,598 |
| Mar 19, 2026 | 176.65 | 177.20 | 170.50 | 171.10 | 171.10 | -5.18% | 8,649 |
| Mar 18, 2026 | 177.70 | 182.45 | 176.75 | 180.45 | 180.45 | 3.20% | 12,548 |
| Mar 17, 2026 | 170.65 | 179.30 | 170.15 | 174.85 | 174.85 | 2.58% | 4,681 |
| Mar 16, 2026 | 177.20 | 177.20 | 165.60 | 170.45 | 170.45 | -1.42% | 4,328 |
| Mar 13, 2026 | 182.90 | 183.55 | 171.90 | 172.90 | 172.90 | -5.83% | 4,813 |
| Mar 12, 2026 | 180.20 | 184.70 | 180.20 | 183.60 | 183.60 | -0.22% | 11,310 |
| Mar 11, 2026 | 184.05 | 186.00 | 184.00 | 184.00 | 184.00 | 0.66% | 130 |
| Mar 10, 2026 | 183.25 | 186.00 | 182.60 | 182.80 | 182.80 | 0.66% | 1,812 |
| 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 |