Skip to main content
NLC India Limited (BOM:513683)
India flag India · Delayed Price · Currency is INR
240.75
+2.85 (1.20%)
At close: Dec 5, 2025

NLC India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025238.20242.95231.05240.75240.751.20%521,120
Dec 4, 2025239.80239.85235.55237.90237.90-0.79%29,378
Dec 3, 2025242.15242.35235.65239.80239.80-0.60%24,986
Dec 2, 2025239.65243.35239.25241.25241.250.65%19,143
Dec 1, 2025243.85245.10237.40239.70239.70-1.38%34,019
Nov 28, 2025248.45249.35242.35243.05243.05-2.02%36,424
Nov 27, 2025249.95251.55244.40248.05248.050.49%65,550
Nov 26, 2025240.25247.90240.20246.85246.852.75%43,102
Nov 25, 2025243.40245.40239.05240.25240.25-1.42%33,738
Nov 24, 2025244.00246.85240.45243.70243.70-0.61%21,042
Nov 21, 2025249.00252.45244.10245.20245.20-1.64%38,005
Nov 20, 2025254.45254.45247.10249.30249.30-1.19%47,623
Nov 19, 2025254.25255.70251.50252.30252.30-1.10%33,024
Nov 18, 2025255.50255.95253.35255.10255.10-0.33%24,106
Nov 17, 2025255.00257.00253.55255.95255.950.43%16,798
Nov 14, 2025258.65260.75254.25254.85254.85-1.75%26,708
Nov 13, 2025258.55262.90257.75259.40259.40-0.36%49,795
Nov 12, 2025263.00265.60259.30260.35260.35-1.03%86,959
Nov 11, 2025264.10266.50261.10263.05263.050.19%56,193
Nov 10, 2025257.95263.50257.95262.55262.551.82%32,781
Nov 7, 2025259.40259.40253.30257.85257.85-0.73%53,391
Nov 6, 2025262.60263.75257.60259.75259.75-0.90%67,561
Nov 4, 2025259.40263.40258.10262.10262.101.04%62,077
Nov 3, 2025264.50264.50259.00259.40259.40-0.97%37,470
Oct 31, 2025263.05263.50255.80261.95261.95-0.72%59,240
Oct 30, 2025252.20265.45252.00263.85263.854.70%186,877
Oct 29, 2025262.30268.15251.40252.00252.00-3.13%601,828
Oct 28, 2025260.45263.65259.10260.15260.15-0.10%30,763
Oct 27, 2025261.70264.85259.60260.40260.40-1.49%60,339
Oct 24, 2025262.60266.65262.55264.35264.350.76%30,776
Oct 23, 2025268.00268.00261.60262.35262.35-1.85%26,975
Oct 21, 2025268.00269.00265.85267.30267.30-0.07%25,386
Oct 20, 2025264.80268.50262.80267.50267.501.25%50,043
Oct 17, 2025262.75266.50262.25264.20264.200.04%81,946
Oct 16, 2025269.95269.95263.00264.10264.10-1.68%75,397
Oct 15, 2025270.50270.50264.50268.60268.600.77%297,043
Oct 14, 2025269.90274.60264.70266.55266.55-1.24%44,263
Oct 13, 2025267.60271.05266.35269.90269.90-70,234
Oct 10, 2025271.95275.35269.50269.90269.90-0.74%81,498
Oct 9, 2025270.05276.40269.10271.90271.900.82%130,423
Oct 8, 2025285.35285.35268.10269.70269.70-5.57%246,543
Oct 7, 2025284.15292.35281.20285.60285.600.55%659,710
Oct 6, 2025283.45286.85280.25284.05284.050.35%238,681
Oct 3, 2025277.20284.70275.75283.05283.052.13%377,823
Oct 1, 2025283.65284.80276.15277.15277.15-2.92%168,082
Sep 30, 2025287.95291.80282.30285.50285.500.21%266,950
Sep 29, 2025280.90287.35276.10284.90284.901.14%295,969
Sep 26, 2025279.15291.00275.00281.70281.701.08%1,570,547
Sep 25, 2025281.55284.50273.70278.70278.70-0.39%170,820
Sep 24, 2025278.00284.60275.30279.80279.801.43%393,497
Sep 23, 2025265.00277.30260.05275.85275.854.43%432,426
Sep 22, 2025260.00265.75258.05264.15264.151.60%162,796
Sep 19, 2025255.85263.70255.00260.00260.001.56%90,378
Sep 18, 2025260.00261.00254.20256.00254.50-0.81%114,795
Sep 17, 2025264.80265.00256.00258.10256.59-1.53%51,705
Sep 16, 2025262.05268.00261.25262.10260.560.08%62,749
Sep 15, 2025262.70268.80260.00261.90260.37-0.27%153,814
Sep 12, 2025260.15266.20257.05262.60261.062.32%450,678
Sep 11, 2025250.65263.85249.90256.65255.153.32%505,111
Sep 10, 2025240.55249.45240.10248.40246.943.95%176,793
Sep 9, 2025233.25240.00233.25238.95237.551.38%90,739
Sep 8, 2025228.00240.00228.00235.70234.323.17%61,298
Sep 5, 2025229.35230.95225.70228.45227.11-0.80%40,911
Sep 4, 2025232.55235.45229.05230.30228.95-1.12%150,452
Sep 3, 2025233.35239.00232.05232.90231.54-0.19%31,774
Sep 2, 2025229.30236.80229.30233.35231.981.02%155,960
Sep 1, 2025225.35231.30224.90231.00229.652.67%30,797
Aug 29, 2025226.90227.90223.00225.00223.68-1.29%47,505
Aug 28, 2025236.15236.60225.10227.95226.61-3.45%61,658
Aug 26, 2025230.65238.65228.75236.10234.721.55%23,619
Aug 25, 2025234.50235.60231.75232.50231.14-0.90%15,898
Aug 22, 2025236.40237.25234.30234.60233.23-0.99%23,031
Aug 21, 2025234.65243.20234.65236.95235.560.23%44,118
Aug 20, 2025236.55239.20236.20236.40235.01-0.40%20,398
Aug 19, 2025236.20238.55235.10237.35235.960.51%34,385
Aug 18, 2025237.60240.55235.10236.15234.77-0.51%23,739
Aug 14, 2025240.00242.50236.55237.35235.96-1.92%19,716
Aug 13, 2025241.00245.40240.00242.00240.580.77%51,003
Aug 12, 2025232.25241.25232.25240.15238.743.18%98,482
Aug 11, 2025239.75239.75229.15232.75231.390.17%52,271
Aug 8, 2025241.65241.65231.50232.35230.99-0.41%40,135
Aug 7, 2025233.95234.15226.75233.30231.93-0.15%47,025
Aug 6, 2025236.20242.35232.55233.65232.28-2.48%83,067
Aug 5, 2025239.35251.00239.00239.60238.20-1.80%322,379
Aug 4, 2025239.55244.95233.30244.00242.574.27%101,102
Aug 1, 2025245.90245.90232.85234.00232.63-3.35%37,666
Jul 31, 2025235.65243.95235.65242.10240.68-0.64%58,254
Jul 30, 2025240.00244.25237.90243.65242.221.80%57,870
Jul 29, 2025234.95240.00232.50239.35237.952.11%34,792
Jul 28, 2025238.85240.65232.00234.40233.03-1.86%56,329
Jul 25, 2025242.60245.05235.00238.85237.45-2.67%104,025
Jul 24, 2025244.70248.20243.55245.40243.960.37%97,924
Jul 23, 2025242.15248.05240.65244.50243.071.37%286,759
Jul 22, 2025230.20244.70229.70241.20239.794.80%462,971
Jul 21, 2025235.00235.20229.35230.15228.80-1.41%53,469
Jul 18, 2025241.25241.25233.15233.45232.08-2.34%39,002
Jul 17, 2025243.00243.50237.50239.05237.650.34%90,991
Jul 16, 2025229.95239.75228.90238.25236.853.88%140,667
Jul 15, 2025229.00230.00225.80229.35228.010.90%41,884
Jul 14, 2025230.00230.80226.70227.30225.970.09%35,538