Skip to main content
NLC India Limited (BOM:513683)
India flag India · Delayed Price · Currency is INR
318.00
+4.90 (1.56%)
At close: Apr 28, 2026

NLC India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026316.70325.10314.80318.00318.001.56%447,996
Apr 27, 2026304.30321.95302.50313.10313.104.82%670,491
Apr 24, 2026297.80307.15293.25298.70298.700.69%531,241
Apr 23, 2026305.10305.10295.05296.65296.65-1.45%99,823
Apr 22, 2026303.25307.55299.00301.00301.000.43%191,814
Apr 21, 2026304.95308.00298.75299.70299.70-1.53%161,600
Apr 20, 2026303.10318.55301.00304.35304.351.28%369,922
Apr 17, 2026300.85308.10298.55300.50300.500.69%493,687
Apr 16, 2026278.15307.35276.65298.45298.458.47%1,226,270
Apr 15, 2026274.50279.30274.40275.15275.151.23%120,830
Apr 13, 2026263.10275.50261.55271.80271.801.68%263,167
Apr 10, 2026270.00273.25266.20267.30267.30-0.58%93,979
Apr 9, 2026269.60273.80267.55268.85268.85-0.20%44,531
Apr 8, 2026279.80279.80268.55269.40269.40-0.74%56,821
Apr 7, 2026276.95276.95270.40271.40271.40-1.20%39,655
Apr 6, 2026280.55282.65273.60274.70274.70-1.38%112,934
Apr 2, 2026281.35281.35272.45278.55278.55-1.61%87,541
Apr 1, 2026271.60285.90271.25283.10283.105.40%279,994
Mar 30, 2026269.55275.90265.05268.60268.60-0.67%162,431
Mar 27, 2026267.55273.00264.90270.40270.401.08%151,703
Mar 25, 2026262.75269.65259.55267.50267.503.22%60,426
Mar 24, 2026257.95261.35251.95259.15259.152.19%72,356
Mar 23, 2026266.70266.85250.10253.60253.60-4.77%72,601
Mar 20, 2026261.05273.70261.05266.30266.302.84%198,541
Mar 19, 2026257.00271.05257.00258.95258.95-1.05%87,971
Mar 18, 2026263.90266.80261.20261.70261.70-0.21%63,811
Mar 17, 2026258.95265.00256.70262.25262.252.06%31,612
Mar 16, 2026259.30262.90254.85256.95256.95-0.98%115,541
Mar 13, 2026267.95270.00257.70259.50259.50-2.19%302,732
Mar 12, 2026247.85271.45243.00265.30265.306.87%546,685
Mar 11, 2026244.85254.30244.85248.25248.251.22%93,888
Mar 10, 2026245.15246.95241.55245.25245.252.25%47,933
Mar 9, 2026246.25250.85237.50239.85239.85-6.40%106,926
Mar 6, 2026254.00261.60251.95256.25256.250.59%110,824
Mar 5, 2026249.40263.10249.40254.75254.752.15%152,450
Mar 4, 2026250.85250.90243.05249.40249.40-1.36%101,573
Mar 2, 2026241.20258.60241.20252.85252.85-2.73%50,243
Feb 27, 2026261.05261.35258.60259.95259.95-0.93%57,435
Feb 26, 2026263.45265.10260.90262.40262.40-0.40%32,703
Feb 25, 2026264.40267.40261.55263.45263.45-0.36%84,052
Feb 24, 2026265.35265.50261.45264.40264.40-0.34%27,424
Feb 23, 2026267.75267.75262.40265.30265.300.17%37,256
Feb 20, 2026260.90266.50257.25264.85264.851.53%60,263
Feb 19, 2026263.25271.30258.05260.85260.85-1.49%229,094
Feb 18, 2026258.75267.30257.55264.80264.801.11%130,747
Feb 17, 2026257.00263.50253.60261.90261.901.95%65,549
Feb 16, 2026258.05258.65253.65256.90256.90-1.00%52,529
Feb 13, 2026255.25262.20249.40259.50259.50-0.02%85,057
Feb 12, 2026260.30260.65251.25259.55259.550.87%95,626
Feb 11, 2026258.00258.00252.80257.30257.30-0.27%43,273
Feb 10, 2026263.00264.10256.95258.00258.00-1.73%79,381
Feb 9, 2026258.15263.10257.50262.55262.552.64%56,153
Feb 6, 2026258.90261.20253.40255.80255.80-1.48%61,817
Feb 5, 2026260.85264.20258.65259.65259.65-1.91%103,644
Feb 4, 2026252.15268.20252.15264.70264.705.25%213,787
Feb 3, 2026260.50261.20249.20251.50251.500.76%75,732
Feb 2, 2026248.40251.90241.45249.60249.601.42%94,029
Feb 1, 2026261.00264.90243.65246.10246.10-5.02%137,623
Jan 30, 2026265.95265.95256.40259.10259.10-2.12%114,394
Jan 29, 2026251.15266.75249.05264.70264.705.58%147,008
Jan 28, 2026240.85254.00240.85250.70250.704.11%59,460
Jan 27, 2026248.20248.20239.30240.80240.80-2.51%53,771
Jan 23, 2026249.00249.85246.05247.00247.00-0.86%127,131
Jan 22, 2026249.70255.00247.80249.15249.150.24%65,338
Jan 21, 2026250.65253.25244.00248.55248.55-1.91%93,826
Jan 20, 2026254.10257.95250.55253.40253.40-1.30%217,913
Jan 19, 2026256.65261.40254.30256.75253.15-0.19%67,100
Jan 16, 2026258.90264.00256.25257.25253.64-1.21%125,013
Jan 14, 2026256.85265.50256.85260.40256.752.04%104,825
Jan 13, 2026259.30263.05253.30255.20251.62-0.25%89,506
Jan 12, 2026251.80258.00243.60255.85252.261.27%134,060
Jan 9, 2026255.85264.85251.20252.65249.11-2.41%155,826
Jan 8, 2026269.70272.00257.45258.90255.27-3.99%116,738
Jan 7, 2026275.45276.80268.20269.65265.87-1.64%98,728
Jan 6, 2026269.95276.90268.80274.15270.311.56%110,044
Jan 5, 2026272.05275.15267.95269.95266.16-0.70%93,181
Jan 2, 2026256.40273.65255.30271.85268.046.05%386,005
Jan 1, 2026250.30261.70250.00256.35252.762.58%72,254
Dec 31, 2025252.15255.05246.50249.90246.40-1.40%40,883
Dec 30, 2025256.50257.40252.50253.45249.90-1.15%50,911
Dec 29, 2025250.90258.45248.55256.40252.802.60%101,476
Dec 26, 2025249.25257.00247.50249.90246.400.06%68,197
Dec 24, 2025255.65255.65247.30249.75246.25-0.32%49,056
Dec 23, 2025241.00253.30240.00250.55247.043.94%620,437
Dec 22, 2025240.05243.30240.05241.05237.670.90%24,666
Dec 19, 2025231.30239.75231.30238.90235.550.53%28,517
Dec 18, 2025241.40242.45235.00237.65234.32-1.55%24,536
Dec 17, 2025240.15243.35238.40241.40238.020.31%33,823
Dec 16, 2025243.00243.00239.00240.65237.28-0.95%33,050
Dec 15, 2025245.95249.30241.60242.95239.54-0.31%60,846
Dec 12, 2025235.85244.90235.85243.70240.283.24%20,471
Dec 11, 2025236.60238.50234.40236.05232.740.38%11,401
Dec 10, 2025239.65240.90234.10235.15231.85-1.88%25,439
Dec 9, 2025235.65241.95230.30239.65236.291.40%27,395
Dec 8, 2025235.60241.30230.00236.35233.04-1.83%67,782
Dec 5, 2025238.20242.95231.05240.75237.371.20%522,120
Dec 4, 2025239.80239.85235.55237.90234.56-0.79%29,378
Dec 3, 2025242.15242.35235.65239.80236.44-0.60%24,986
Dec 2, 2025239.65243.35239.25241.25237.870.65%19,143
Dec 1, 2025243.85245.10237.40239.70236.34-1.38%34,019