NACL Industries Limited (BOM:524709)
India
· Delayed Price · Currency is INR 157.20
+0.40 (0.26%)
At close: Apr 28, 2026
NACL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 158.60 | 162.70 | 156.00 | 157.20 | 157.20 | 0.26% | 14,224 |
| Apr 27, 2026 | 165.00 | 165.00 | 155.30 | 156.80 | 156.80 | 1.92% | 10,104 |
| Apr 24, 2026 | 161.10 | 163.25 | 153.15 | 153.85 | 153.85 | -4.85% | 26,379 |
| Apr 23, 2026 | 167.05 | 168.70 | 160.35 | 161.70 | 161.70 | -3.72% | 18,056 |
| Apr 22, 2026 | 169.80 | 172.25 | 167.10 | 167.95 | 167.95 | -0.91% | 19,274 |
| Apr 21, 2026 | 165.05 | 176.15 | 164.00 | 169.50 | 169.50 | 1.38% | 68,927 |
| Apr 20, 2026 | 177.25 | 177.95 | 165.40 | 167.20 | 167.20 | -4.46% | 23,333 |
| Apr 17, 2026 | 177.70 | 178.50 | 173.70 | 175.00 | 175.00 | -1.05% | 29,452 |
| Apr 16, 2026 | 179.15 | 182.00 | 174.00 | 176.85 | 176.85 | 2.64% | 29,725 |
| Apr 15, 2026 | 165.00 | 176.30 | 162.50 | 172.30 | 172.30 | 6.26% | 28,558 |
| Apr 13, 2026 | 158.60 | 168.30 | 158.20 | 162.15 | 162.15 | -2.52% | 21,905 |
| Apr 10, 2026 | 173.25 | 175.00 | 162.40 | 166.35 | 166.35 | -0.39% | 21,563 |
| Apr 9, 2026 | 169.85 | 176.85 | 165.05 | 167.00 | 167.00 | 0.57% | 68,511 |
| Apr 8, 2026 | 159.90 | 166.20 | 158.15 | 166.05 | 166.05 | 9.89% | 137,624 |
| Apr 7, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 4.97% | 149 |
| Apr 6, 2026 | 141.90 | 143.95 | 141.30 | 143.95 | 143.95 | 5.00% | 11,028 |
| Apr 2, 2026 | 131.85 | 137.10 | 131.50 | 137.10 | 137.10 | 4.98% | 27,318 |
| Apr 1, 2026 | 125.35 | 130.60 | 125.35 | 130.60 | 130.60 | 4.98% | 1,153 |
| Mar 30, 2026 | 126.80 | 135.70 | 122.90 | 124.40 | 124.40 | -3.83% | 73,704 |
| Mar 27, 2026 | 134.15 | 140.70 | 128.15 | 129.35 | 129.35 | -3.58% | 54,359 |
| Mar 25, 2026 | 127.75 | 134.20 | 126.70 | 134.15 | 134.15 | 4.93% | 269,965 |
| Mar 24, 2026 | 131.00 | 133.65 | 124.25 | 127.85 | 127.85 | -1.92% | 49,619 |
| Mar 23, 2026 | 137.00 | 137.00 | 130.35 | 130.35 | 130.35 | -4.99% | 526,363 |
| Mar 20, 2026 | 132.80 | 139.35 | 132.80 | 137.20 | 137.20 | 3.35% | 53,664 |
| Mar 19, 2026 | 125.50 | 133.25 | 122.95 | 132.75 | 132.75 | 4.57% | 46,140 |
| Mar 18, 2026 | 118.60 | 126.95 | 118.60 | 126.95 | 126.95 | 4.96% | 26,297 |
| Mar 17, 2026 | 115.90 | 121.55 | 113.80 | 120.95 | 120.95 | 4.45% | 76,195 |
| Mar 16, 2026 | 121.90 | 122.40 | 115.75 | 115.80 | 115.80 | -4.93% | 80,747 |
| Mar 13, 2026 | 120.10 | 127.55 | 115.45 | 121.80 | 121.80 | 0.25% | 58,330 |
| Mar 12, 2026 | 122.45 | 123.00 | 117.55 | 121.50 | 121.50 | -0.78% | 26,187 |
| Mar 11, 2026 | 122.85 | 128.75 | 121.70 | 122.45 | 122.45 | -0.33% | 11,999 |
| Mar 10, 2026 | 120.00 | 123.25 | 118.20 | 122.85 | 122.85 | 4.64% | 18,556 |
| Mar 9, 2026 | 115.00 | 118.75 | 112.55 | 117.40 | 117.40 | -0.89% | 70,354 |
| 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 |