Skip to main content
NLC India Limited (NSE:NLCINDIA)
India flag India · Delayed Price · Currency is INR
239.75
-15.50 (-6.07%)
At close: Mar 9, 2026

NLC India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026254.00261.85251.80255.25255.250.55%2,145,655
Mar 5, 2026249.25263.30249.25253.85253.851.85%2,756,964
Mar 4, 2026250.00251.00243.10249.25249.25-1.27%1,535,781
Mar 2, 2026246.50258.55246.50252.45252.45-2.92%1,239,022
Feb 27, 2026261.35261.50258.50260.05260.05-0.90%877,868
Feb 26, 2026263.50265.30261.00262.40262.40-0.40%690,762
Feb 25, 2026264.40267.50261.50263.45263.45-0.17%1,143,302
Feb 24, 2026263.25265.50261.15263.90263.90-0.58%1,221,109
Feb 23, 2026267.45267.90262.25265.45265.450.19%994,559
Feb 20, 2026260.70266.50257.20264.95264.951.40%2,025,475
Feb 19, 2026264.85271.25258.10261.30261.30-1.30%2,834,861
Feb 18, 2026261.00267.40257.50264.75264.751.15%2,105,899
Feb 17, 2026256.50264.00253.65261.75261.751.91%1,759,531
Feb 16, 2026257.00258.35253.50256.85256.85-0.94%1,522,312
Feb 13, 2026256.00262.00249.15259.30259.30-0.13%1,711,761
Feb 12, 2026256.80260.80251.20259.65259.651.11%1,616,282
Feb 11, 2026257.20257.55252.70256.80256.80-0.60%1,026,566
Feb 10, 2026263.30263.95257.15258.35258.35-1.52%1,151,998
Feb 9, 2026259.10263.00257.40262.35262.352.38%956,520
Feb 6, 2026258.55261.60253.20256.25256.25-1.35%1,103,806
Feb 5, 2026262.80264.30258.80259.75259.75-1.74%1,003,534
Feb 4, 2026254.00268.40252.00264.35264.355.11%4,520,672
Feb 3, 2026261.50261.50249.25251.50251.501.39%1,176,582
Feb 2, 2026247.60250.55241.55248.05248.050.87%1,296,445
Feb 1, 2026260.90265.00243.85245.90245.90-5.09%1,603,907
Jan 30, 2026265.00265.00256.35259.10259.10-2.00%2,927,529
Jan 29, 2026252.00266.95245.00264.40264.405.30%3,308,564
Jan 28, 2026242.00253.80241.50251.10251.104.08%1,448,417
Jan 27, 2026247.15247.85239.05241.25241.25-2.37%1,072,556
Jan 23, 2026248.90250.35246.00247.10247.10-0.72%876,967
Jan 22, 2026250.55255.00247.70248.90248.900.16%670,972
Jan 21, 2026252.45253.10243.95248.50248.50-1.97%1,353,374
Jan 20, 2026253.00257.90250.65253.50253.50-1.11%2,769,128
Jan 19, 2026257.50261.60254.25256.35252.75-0.37%1,859,208
Jan 16, 2026259.90264.00256.30257.30253.69-1.10%1,150,600
Jan 14, 2026259.35265.90258.00260.15256.501.88%3,761,506
Jan 13, 2026259.70263.95253.05255.35251.76-0.21%1,868,823
Jan 12, 2026252.15258.65243.60255.90252.311.39%1,783,597
Jan 9, 2026258.10264.90251.20252.40248.86-2.47%1,472,831
Jan 8, 2026269.60272.20257.50258.80255.17-4.02%1,358,072
Jan 7, 2026274.00276.90268.25269.65265.86-1.62%1,432,627
Jan 6, 2026270.00276.80268.60274.10270.251.52%2,238,770
Jan 5, 2026274.00275.00267.05270.00266.21-0.74%2,580,600
Jan 2, 2026256.80273.75255.35272.00268.186.19%6,070,028
Jan 1, 2026251.20262.00249.80256.15252.552.37%1,735,069
Dec 31, 2025254.00255.27246.20250.22246.71-1.28%1,776,956
Dec 30, 2025257.00257.00252.50253.46249.90-1.15%616,058
Dec 29, 2025251.16258.80248.48256.40252.802.59%3,001,389
Dec 26, 2025250.00257.20247.23249.93246.420.06%1,753,210
Dec 24, 2025253.95255.64247.50249.77246.26-0.84%1,250,722
Dec 23, 2025241.00253.20240.00251.89248.354.48%2,572,970
Dec 22, 2025241.00243.30240.22241.08237.690.87%569,660
Dec 19, 2025239.57239.76235.81239.01235.650.60%543,079
Dec 18, 2025242.00242.00234.90237.59234.25-1.74%703,240
Dec 17, 2025241.40243.66238.41241.79238.390.56%826,420
Dec 16, 2025243.00243.01238.70240.45237.07-1.00%995,725
Dec 15, 2025245.11249.40241.36242.87239.46-0.42%2,099,467
Dec 12, 2025236.50244.80236.50243.90240.473.21%935,426
Dec 11, 2025236.95238.76234.12236.31232.990.03%920,145
Dec 10, 2025239.23241.00234.10236.24232.92-1.25%881,064
Dec 9, 2025234.00242.00230.20239.23235.871.00%844,517
Dec 8, 2025241.00241.26230.00236.85233.52-1.07%984,083
Dec 5, 2025238.71243.00231.20239.40236.040.72%1,593,478
Dec 4, 2025239.85239.85235.55237.69234.35-0.91%518,476
Dec 3, 2025242.92243.00235.61239.88236.51-0.65%673,269
Dec 2, 2025239.00243.30238.95241.46238.070.67%560,245
Dec 1, 2025244.60245.30237.30239.85236.48-1.38%930,778
Nov 28, 2025248.95248.95242.45243.20239.78-1.92%439,628
Nov 27, 2025249.40251.40244.00247.95244.470.43%1,318,628
Nov 26, 2025240.25247.85240.15246.90243.432.85%1,445,656
Nov 25, 2025245.60245.60238.70240.05236.68-1.54%743,887
Nov 24, 2025244.25247.00240.25243.80240.38-0.69%850,315
Nov 21, 2025249.20252.90244.25245.50242.05-1.60%833,105
Nov 20, 2025252.05253.55246.75249.50246.00-0.97%682,401
Nov 19, 2025255.15255.70251.25251.95248.41-1.25%419,421
Nov 18, 2025255.40256.00253.15255.15251.57-0.27%636,149
Nov 17, 2025255.50257.20253.45255.85252.260.35%669,736
Nov 14, 2025259.50260.95254.20254.95251.37-1.81%503,204
Nov 13, 2025260.45263.00257.55259.65256.00-0.25%667,023
Nov 12, 2025263.10265.50259.55260.30256.64-0.95%1,000,501
Nov 11, 2025264.45266.85261.05262.80259.110.06%2,183,555
Nov 10, 2025259.15263.75257.25262.65258.961.70%781,857
Nov 7, 2025257.75259.20253.00258.25254.62-0.65%1,555,890
Nov 6, 2025262.95264.00257.40259.95256.30-0.82%955,530
Nov 4, 2025260.00263.45257.85262.10258.420.98%1,493,912
Nov 3, 2025262.40264.30259.05259.55255.91-1.05%1,046,468
Oct 31, 2025262.55263.60255.45262.30258.62-0.61%2,196,871
Oct 30, 2025252.65265.45251.85263.90260.194.68%4,009,345
Oct 29, 2025261.00268.35251.00252.10248.56-3.08%6,126,172
Oct 28, 2025261.45263.80259.00260.10256.45-0.15%797,447
Oct 27, 2025265.00265.00259.50260.50256.84-1.38%842,409
Oct 24, 2025263.05266.80262.60264.15260.440.65%888,016
Oct 23, 2025268.00268.25261.65262.45258.76-1.89%574,707
Oct 21, 2025268.00269.20266.20267.50263.740.13%227,838
Oct 20, 2025265.60268.40262.80267.15263.401.04%1,658,667
Oct 17, 2025263.80266.55262.20264.40260.690.23%862,929
Oct 16, 2025268.25269.35262.65263.80260.10-1.90%1,005,736
Oct 15, 2025267.00270.00264.50268.90265.120.90%1,336,486
Oct 14, 2025271.00274.70264.30266.50262.76-1.28%1,299,472
Oct 13, 2025269.75271.20266.25269.95266.16-0.04%1,858,628