NACL Industries Limited (BOM:524709)
India
· Delayed Price · Currency is INR 118.45
-4.75 (-3.86%)
At close: Mar 6, 2026
NACL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 122.60 | 123.90 | 117.90 | 118.45 | 118.45 | -3.86% | 6,147 |
| Mar 5, 2026 | 120.75 | 125.75 | 116.55 | 123.20 | 123.20 | 1.32% | 56,586 |
| Mar 4, 2026 | 122.50 | 126.75 | 121.60 | 121.60 | 121.60 | -5.00% | 51,042 |
| Mar 2, 2026 | 127.20 | 130.95 | 127.20 | 128.00 | 128.00 | -4.37% | 20,287 |
| Feb 27, 2026 | 132.90 | 136.25 | 132.55 | 133.85 | 133.85 | 1.25% | 17,129 |
| Feb 26, 2026 | 130.30 | 137.70 | 130.30 | 132.20 | 132.20 | -0.30% | 31,685 |
| Feb 25, 2026 | 135.05 | 137.65 | 132.00 | 132.60 | 132.60 | -1.67% | 14,545 |
| Feb 24, 2026 | 137.25 | 137.25 | 132.80 | 134.85 | 134.85 | -0.77% | 5,514 |
| Feb 23, 2026 | 140.60 | 142.40 | 135.00 | 135.90 | 135.90 | -2.96% | 15,067 |
| Feb 20, 2026 | 142.80 | 144.00 | 139.65 | 140.05 | 140.05 | -1.86% | 6,435 |
| Feb 19, 2026 | 142.15 | 145.75 | 141.55 | 142.70 | 142.70 | -2.09% | 3,636 |
| Feb 18, 2026 | 140.55 | 147.75 | 140.55 | 145.75 | 145.75 | 3.00% | 20,775 |
| Feb 17, 2026 | 142.30 | 144.95 | 140.50 | 141.50 | 141.50 | -0.88% | 11,120 |
| Feb 16, 2026 | 140.50 | 144.00 | 138.85 | 142.75 | 142.75 | 1.53% | 9,466 |
| Feb 13, 2026 | 146.10 | 146.10 | 140.00 | 140.60 | 140.60 | -3.80% | 11,150 |
| Feb 12, 2026 | 153.00 | 155.80 | 144.40 | 146.15 | 146.15 | -3.82% | 29,553 |
| Feb 11, 2026 | 149.00 | 151.95 | 147.55 | 151.95 | 151.95 | 4.97% | 56,194 |
| Feb 10, 2026 | 141.00 | 144.75 | 139.95 | 144.75 | 144.75 | 4.97% | 26,703 |
| Feb 9, 2026 | 137.00 | 142.95 | 135.10 | 137.90 | 137.90 | 1.29% | 35,319 |
| Feb 6, 2026 | 140.00 | 143.90 | 135.65 | 136.15 | 136.15 | -3.17% | 3,417 |
| Feb 5, 2026 | 139.95 | 144.40 | 135.90 | 140.60 | 140.60 | 2.22% | 20,568 |
| Feb 4, 2026 | 131.05 | 137.60 | 127.60 | 137.55 | 137.55 | 4.96% | 24,527 |
| Feb 3, 2026 | 141.85 | 141.85 | 130.00 | 131.05 | 131.05 | -3.00% | 65,316 |
| Feb 2, 2026 | 137.00 | 137.00 | 130.90 | 135.10 | 135.10 | -1.92% | 30,463 |
| Feb 1, 2026 | 138.00 | 146.95 | 137.75 | 137.75 | 137.75 | -4.97% | 22,996 |
| Jan 30, 2026 | 149.40 | 151.00 | 144.95 | 144.95 | 144.95 | -4.98% | 14,386 |
| Jan 29, 2026 | 160.00 | 160.00 | 151.60 | 152.55 | 152.55 | -3.57% | 13,993 |
| Jan 28, 2026 | 154.80 | 160.00 | 154.80 | 158.20 | 158.20 | 3.81% | 34,422 |
| Jan 27, 2026 | 156.00 | 158.85 | 152.10 | 152.40 | 152.40 | -4.33% | 18,231 |
| Jan 23, 2026 | 165.50 | 165.95 | 157.75 | 159.30 | 159.30 | -4.07% | 32,617 |
| Jan 22, 2026 | 168.40 | 172.00 | 163.10 | 166.05 | 166.05 | 1.00% | 13,595 |
| Jan 21, 2026 | 166.00 | 173.00 | 163.15 | 164.40 | 164.40 | -3.27% | 6,058 |
| Jan 20, 2026 | 176.00 | 178.95 | 167.35 | 169.95 | 169.95 | -2.19% | 8,936 |
| Jan 19, 2026 | 177.80 | 178.00 | 172.70 | 173.75 | 173.75 | -2.69% | 10,345 |
| Jan 16, 2026 | 181.05 | 187.70 | 176.10 | 178.55 | 178.55 | -3.22% | 18,670 |
| Jan 14, 2026 | 176.00 | 184.65 | 176.00 | 184.50 | 184.50 | 4.89% | 165,331 |
| Jan 13, 2026 | 167.60 | 175.90 | 167.60 | 175.90 | 175.90 | 4.98% | 6,823 |
| Jan 12, 2026 | 176.75 | 176.75 | 164.50 | 167.55 | 167.55 | -2.70% | 16,167 |
| Jan 9, 2026 | 176.10 | 178.80 | 171.80 | 172.20 | 172.20 | -4.76% | 16,412 |
| Jan 8, 2026 | 193.95 | 196.00 | 179.85 | 180.80 | 180.80 | -4.49% | 95,563 |
| Jan 7, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 4.99% | 19,542 |
| Jan 6, 2026 | 167.45 | 180.30 | 167.45 | 180.30 | 180.30 | 4.98% | 43,082 |
| Jan 5, 2026 | 166.45 | 174.80 | 166.20 | 171.75 | 171.75 | 2.14% | 25,296 |
| Jan 2, 2026 | 172.55 | 173.50 | 166.00 | 168.15 | 168.15 | -2.49% | 14,754 |
| Jan 1, 2026 | 164.00 | 172.45 | 164.00 | 172.45 | 172.45 | 4.99% | 42,442 |
| Dec 31, 2025 | 165.00 | 166.90 | 162.30 | 164.25 | 164.25 | 3.01% | 9,499 |
| Dec 30, 2025 | 162.95 | 164.50 | 156.30 | 159.45 | 159.45 | -3.07% | 7,462 |
| Dec 29, 2025 | 166.05 | 170.40 | 160.05 | 164.50 | 164.50 | -1.85% | 13,120 |
| Dec 26, 2025 | 165.55 | 176.55 | 165.55 | 167.60 | 167.60 | -0.33% | 19,659 |
| Dec 24, 2025 | 174.00 | 174.00 | 165.00 | 168.15 | 168.15 | -0.77% | 15,373 |
| Dec 23, 2025 | 169.45 | 169.45 | 168.00 | 169.45 | 169.45 | 4.99% | 21,859 |
| Dec 22, 2025 | 155.00 | 161.40 | 155.00 | 161.40 | 161.40 | 4.98% | 2,648 |
| Dec 19, 2025 | 153.65 | 157.95 | 150.15 | 153.75 | 153.75 | -2.72% | 31,681 |
| Dec 18, 2025 | 163.40 | 163.40 | 157.05 | 158.05 | 158.05 | -1.53% | 7,578 |
| Dec 17, 2025 | 164.20 | 164.90 | 158.50 | 160.50 | 160.50 | -3.78% | 14,660 |
| Dec 16, 2025 | 170.00 | 170.00 | 166.10 | 166.80 | 166.80 | -1.53% | 13,937 |
| Dec 15, 2025 | 172.50 | 174.80 | 165.00 | 169.40 | 169.40 | -1.91% | 16,725 |
| Dec 12, 2025 | 170.05 | 179.40 | 169.90 | 172.70 | 172.70 | -10.45% | 27,646 |
| Dec 11, 2025 | 192.50 | 192.90 | 176.00 | 192.85 | 176.72 | 4.95% | 102,869 |
| Dec 10, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 168.38 | 5.00% | 44,826 |
| Dec 9, 2025 | 165.15 | 175.00 | 160.05 | 175.00 | 160.36 | 4.98% | 14,251 |
| Dec 8, 2025 | 175.85 | 175.85 | 165.30 | 166.70 | 152.75 | -4.20% | 25,638 |
| Dec 5, 2025 | 180.00 | 182.15 | 173.15 | 174.00 | 159.44 | -2.08% | 15,769 |
| Dec 4, 2025 | 180.00 | 182.00 | 174.60 | 177.70 | 162.83 | -2.01% | 13,371 |
| Dec 3, 2025 | 184.75 | 185.00 | 178.00 | 181.35 | 166.18 | -0.71% | 14,801 |
| Dec 2, 2025 | 189.05 | 190.15 | 181.50 | 182.65 | 167.37 | -3.54% | 14,275 |
| Dec 1, 2025 | 187.25 | 196.60 | 187.25 | 189.35 | 173.51 | -0.68% | 13,069 |
| Nov 28, 2025 | 191.25 | 195.15 | 188.00 | 190.65 | 174.70 | -1.42% | 11,457 |
| Nov 27, 2025 | 192.85 | 196.10 | 186.10 | 193.40 | 177.22 | 3.53% | 79,472 |
| Nov 26, 2025 | 178.90 | 186.80 | 178.90 | 186.80 | 171.17 | 4.97% | 18,181 |
| Nov 25, 2025 | 180.20 | 182.35 | 176.25 | 177.95 | 163.06 | -1.33% | 10,149 |
| Nov 24, 2025 | 181.45 | 185.65 | 179.95 | 180.35 | 165.26 | -1.53% | 9,474 |
| Nov 21, 2025 | 184.40 | 184.40 | 180.20 | 183.15 | 167.83 | -0.57% | 4,549 |
| Nov 20, 2025 | 185.10 | 189.50 | 179.30 | 184.20 | 168.79 | -1.71% | 16,378 |
| Nov 19, 2025 | 187.20 | 190.50 | 184.45 | 187.40 | 171.72 | -2.78% | 12,126 |
| Nov 18, 2025 | 189.95 | 194.90 | 184.25 | 192.75 | 176.62 | 0.65% | 18,223 |
| Nov 17, 2025 | 182.40 | 191.50 | 181.10 | 191.50 | 175.48 | 4.99% | 694,562 |
| Nov 14, 2025 | 182.70 | 185.00 | 180.70 | 182.40 | 167.14 | -0.11% | 6,410 |
| Nov 13, 2025 | 182.35 | 184.20 | 180.65 | 182.60 | 167.32 | 0.14% | 3,088 |
| Nov 12, 2025 | 181.00 | 185.00 | 181.00 | 182.35 | 167.09 | 0.86% | 11,733 |
| Nov 11, 2025 | 178.10 | 183.70 | 176.60 | 180.80 | 165.67 | -0.90% | 14,058 |
| Nov 10, 2025 | 188.95 | 188.95 | 181.50 | 182.45 | 167.19 | -3.80% | 13,234 |
| Nov 7, 2025 | 183.20 | 195.90 | 180.55 | 189.65 | 173.78 | -0.21% | 29,167 |
| Nov 6, 2025 | 202.90 | 202.90 | 190.05 | 190.05 | 174.15 | -5.00% | 12,590 |
| Nov 4, 2025 | 200.00 | 205.95 | 199.05 | 200.05 | 183.31 | -0.07% | 11,314 |
| Nov 3, 2025 | 204.45 | 204.45 | 198.50 | 200.20 | 183.45 | -2.20% | 10,494 |
| Oct 31, 2025 | 205.00 | 206.50 | 200.05 | 204.70 | 187.57 | 0.02% | 6,909 |
| Oct 30, 2025 | 204.00 | 209.75 | 200.05 | 204.65 | 187.53 | 0.34% | 11,014 |
| Oct 29, 2025 | 204.10 | 208.95 | 201.25 | 203.95 | 186.89 | -1.81% | 8,794 |
| Oct 28, 2025 | 198.00 | 210.00 | 198.00 | 207.70 | 190.32 | 3.85% | 35,033 |
| Oct 27, 2025 | 205.75 | 207.95 | 199.05 | 200.00 | 183.27 | -4.53% | 48,226 |
| Oct 24, 2025 | 214.95 | 218.00 | 207.20 | 209.50 | 191.97 | -3.21% | 27,381 |
| Oct 23, 2025 | 214.90 | 217.35 | 213.00 | 216.45 | 198.34 | 4.57% | 109,207 |
| Oct 21, 2025 | 199.25 | 207.00 | 199.25 | 207.00 | 189.68 | 5.00% | 18,827 |
| Oct 20, 2025 | 199.85 | 201.90 | 194.05 | 197.15 | 180.66 | -0.88% | 12,391 |
| Oct 17, 2025 | 198.00 | 203.90 | 195.05 | 198.90 | 182.26 | 0.45% | 18,117 |
| Oct 16, 2025 | 197.95 | 200.75 | 195.00 | 198.00 | 181.44 | -1.05% | 15,406 |
| Oct 15, 2025 | 203.90 | 208.90 | 193.90 | 200.10 | 183.36 | -1.96% | 73,187 |
| Oct 14, 2025 | 207.90 | 216.25 | 202.65 | 204.10 | 187.02 | -3.36% | 11,827 |
| Oct 13, 2025 | 214.70 | 214.70 | 205.30 | 211.20 | 193.53 | -2.27% | 14,910 |