NLC India Limited (NSE:NLCINDIA)
India
· Delayed Price · Currency is INR 239.40
+1.71 (0.72%)
At close: Dec 5, 2025
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 238.71 | 243.00 | 231.20 | 239.40 | 239.40 | 0.72% | 1,593,478 |
| Dec 4, 2025 | 239.85 | 239.85 | 235.55 | 237.69 | 237.69 | -0.91% | 518,476 |
| Dec 3, 2025 | 242.92 | 243.00 | 235.61 | 239.88 | 239.88 | -0.65% | 673,269 |
| Dec 2, 2025 | 239.00 | 243.30 | 238.95 | 241.46 | 241.46 | 0.67% | 560,245 |
| Dec 1, 2025 | 244.60 | 245.30 | 237.30 | 239.85 | 239.85 | -1.38% | 930,778 |
| Nov 28, 2025 | 248.95 | 248.95 | 242.45 | 243.20 | 243.20 | -1.92% | 439,628 |
| Nov 27, 2025 | 249.40 | 251.40 | 244.00 | 247.95 | 247.95 | 0.43% | 1,318,628 |
| Nov 26, 2025 | 240.25 | 247.85 | 240.15 | 246.90 | 246.90 | 2.85% | 1,445,656 |
| Nov 25, 2025 | 245.60 | 245.60 | 238.70 | 240.05 | 240.05 | -1.54% | 743,887 |
| Nov 24, 2025 | 244.25 | 247.00 | 240.25 | 243.80 | 243.80 | -0.69% | 850,315 |
| Nov 21, 2025 | 249.20 | 252.90 | 244.25 | 245.50 | 245.50 | -1.60% | 833,105 |
| Nov 20, 2025 | 252.05 | 253.55 | 246.75 | 249.50 | 249.50 | -0.97% | 682,401 |
| Nov 19, 2025 | 255.15 | 255.70 | 251.25 | 251.95 | 251.95 | -1.25% | 419,421 |
| Nov 18, 2025 | 255.40 | 256.00 | 253.15 | 255.15 | 255.15 | -0.27% | 636,149 |
| Nov 17, 2025 | 255.50 | 257.20 | 253.45 | 255.85 | 255.85 | 0.35% | 669,736 |
| Nov 14, 2025 | 259.50 | 260.95 | 254.20 | 254.95 | 254.95 | -1.81% | 503,204 |
| Nov 13, 2025 | 260.45 | 263.00 | 257.55 | 259.65 | 259.65 | -0.25% | 667,023 |
| Nov 12, 2025 | 263.10 | 265.50 | 259.55 | 260.30 | 260.30 | -0.95% | 1,000,501 |
| Nov 11, 2025 | 264.45 | 266.85 | 261.05 | 262.80 | 262.80 | 0.06% | 2,183,555 |
| Nov 10, 2025 | 259.15 | 263.75 | 257.25 | 262.65 | 262.65 | 1.70% | 781,857 |
| Nov 7, 2025 | 257.75 | 259.20 | 253.00 | 258.25 | 258.25 | -0.65% | 1,555,890 |
| Nov 6, 2025 | 262.95 | 264.00 | 257.40 | 259.95 | 259.95 | -0.82% | 955,530 |
| Nov 4, 2025 | 260.00 | 263.45 | 257.85 | 262.10 | 262.10 | 0.98% | 1,493,912 |
| Nov 3, 2025 | 262.40 | 264.30 | 259.05 | 259.55 | 259.55 | -1.05% | 1,046,468 |
| Oct 31, 2025 | 262.55 | 263.60 | 255.45 | 262.30 | 262.30 | -0.61% | 2,196,871 |
| Oct 30, 2025 | 252.65 | 265.45 | 251.85 | 263.90 | 263.90 | 4.68% | 4,009,345 |
| Oct 29, 2025 | 261.00 | 268.35 | 251.00 | 252.10 | 252.10 | -3.08% | 6,126,172 |
| Oct 28, 2025 | 261.45 | 263.80 | 259.00 | 260.10 | 260.10 | -0.15% | 797,447 |
| Oct 27, 2025 | 265.00 | 265.00 | 259.50 | 260.50 | 260.50 | -1.38% | 842,409 |
| Oct 24, 2025 | 263.05 | 266.80 | 262.60 | 264.15 | 264.15 | 0.65% | 888,016 |
| Oct 23, 2025 | 268.00 | 268.25 | 261.65 | 262.45 | 262.45 | -1.89% | 574,707 |
| Oct 21, 2025 | 268.00 | 269.20 | 266.20 | 267.50 | 267.50 | 0.13% | 227,838 |
| Oct 20, 2025 | 265.60 | 268.40 | 262.80 | 267.15 | 267.15 | 1.04% | 1,658,667 |
| Oct 17, 2025 | 263.80 | 266.55 | 262.20 | 264.40 | 264.40 | 0.23% | 862,929 |
| Oct 16, 2025 | 268.25 | 269.35 | 262.65 | 263.80 | 263.80 | -1.90% | 1,005,736 |
| Oct 15, 2025 | 267.00 | 270.00 | 264.50 | 268.90 | 268.90 | 0.90% | 1,336,486 |
| Oct 14, 2025 | 271.00 | 274.70 | 264.30 | 266.50 | 266.50 | -1.28% | 1,299,472 |
| Oct 13, 2025 | 269.75 | 271.20 | 266.25 | 269.95 | 269.95 | -0.04% | 1,858,628 |
| Oct 10, 2025 | 272.50 | 275.40 | 269.30 | 270.05 | 270.05 | -0.53% | 1,284,866 |
| Oct 9, 2025 | 270.40 | 276.50 | 269.05 | 271.50 | 271.50 | 0.65% | 3,124,168 |
| Oct 8, 2025 | 285.00 | 285.50 | 268.00 | 269.75 | 269.75 | -4.82% | 4,015,291 |
| Oct 7, 2025 | 284.20 | 292.20 | 281.10 | 283.40 | 283.40 | -0.35% | 3,737,989 |
| Oct 6, 2025 | 282.95 | 286.90 | 280.10 | 284.40 | 284.40 | 0.41% | 3,269,226 |
| Oct 3, 2025 | 277.15 | 285.00 | 275.85 | 283.25 | 283.25 | 2.24% | 3,520,129 |
| Oct 1, 2025 | 283.80 | 284.85 | 276.25 | 277.05 | 277.05 | -2.90% | 2,733,203 |
| Sep 30, 2025 | 285.95 | 291.96 | 282.03 | 285.32 | 285.32 | 0.22% | 3,892,892 |
| Sep 29, 2025 | 280.30 | 287.47 | 276.08 | 284.70 | 284.70 | 1.85% | 5,984,519 |
| Sep 26, 2025 | 279.80 | 290.46 | 274.80 | 279.53 | 279.53 | -0.01% | 9,028,792 |
| Sep 25, 2025 | 281.20 | 284.55 | 273.75 | 279.55 | 279.55 | -0.29% | 5,172,384 |
| Sep 24, 2025 | 278.30 | 284.75 | 275.00 | 280.35 | 280.35 | 1.54% | 9,797,004 |
| Sep 23, 2025 | 265.50 | 277.45 | 260.11 | 276.09 | 276.09 | 4.48% | 9,772,198 |
| Sep 22, 2025 | 260.05 | 266.00 | 258.05 | 264.25 | 264.25 | 1.53% | 2,407,995 |
| Sep 19, 2025 | 254.50 | 263.55 | 254.50 | 260.27 | 260.27 | 1.60% | 2,358,303 |
| Sep 18, 2025 | 259.90 | 260.95 | 254.10 | 256.16 | 254.66 | -0.77% | 1,384,763 |
| Sep 17, 2025 | 264.50 | 265.32 | 256.00 | 258.15 | 256.64 | -1.55% | 1,712,825 |
| Sep 16, 2025 | 262.30 | 268.00 | 261.10 | 262.21 | 260.67 | 0.11% | 2,442,377 |
| Sep 15, 2025 | 263.00 | 268.65 | 259.60 | 261.92 | 260.39 | -0.31% | 3,527,029 |
| Sep 12, 2025 | 261.00 | 266.20 | 257.20 | 262.74 | 261.20 | 2.53% | 7,082,299 |
| Sep 11, 2025 | 250.99 | 263.80 | 250.14 | 256.26 | 254.76 | 3.07% | 12,663,180 |
| Sep 10, 2025 | 240.80 | 249.45 | 240.01 | 248.62 | 247.16 | 4.03% | 4,429,560 |
| Sep 9, 2025 | 236.00 | 240.00 | 234.00 | 239.00 | 237.60 | 1.48% | 1,106,603 |
| Sep 8, 2025 | 230.00 | 240.00 | 228.80 | 235.52 | 234.14 | 3.06% | 1,542,913 |
| Sep 5, 2025 | 229.80 | 231.90 | 225.72 | 228.53 | 227.19 | -1.03% | 801,480 |
| Sep 4, 2025 | 234.10 | 235.59 | 229.00 | 230.90 | 229.55 | -0.79% | 656,463 |
| Sep 3, 2025 | 233.46 | 238.88 | 232.00 | 232.73 | 231.37 | -0.31% | 1,017,790 |
| Sep 2, 2025 | 231.80 | 236.99 | 229.85 | 233.46 | 232.09 | 1.07% | 1,104,690 |
| Sep 1, 2025 | 225.69 | 231.44 | 224.95 | 230.99 | 229.64 | 2.59% | 670,408 |
| Aug 29, 2025 | 226.20 | 227.60 | 222.87 | 225.15 | 223.83 | -1.12% | 538,962 |
| Aug 28, 2025 | 236.79 | 237.37 | 222.00 | 227.70 | 226.37 | -3.53% | 1,259,592 |
| Aug 26, 2025 | 231.99 | 239.09 | 228.73 | 236.04 | 234.66 | 1.51% | 775,689 |
| Aug 25, 2025 | 234.75 | 235.79 | 232.01 | 232.53 | 231.17 | -0.92% | 320,943 |
| Aug 22, 2025 | 236.49 | 237.25 | 234.11 | 234.70 | 233.33 | -0.92% | 284,810 |
| Aug 21, 2025 | 236.57 | 243.32 | 236.01 | 236.87 | 235.48 | 0.16% | 747,410 |
| Aug 20, 2025 | 237.25 | 239.10 | 236.00 | 236.50 | 235.12 | -0.42% | 243,707 |
| Aug 19, 2025 | 236.90 | 238.70 | 234.90 | 237.49 | 236.10 | 0.58% | 691,738 |
| Aug 18, 2025 | 239.10 | 240.79 | 235.20 | 236.13 | 234.75 | -0.61% | 756,165 |
| Aug 14, 2025 | 242.25 | 242.90 | 236.59 | 237.59 | 236.20 | -1.89% | 432,399 |
| Aug 13, 2025 | 240.00 | 245.55 | 239.81 | 242.17 | 240.75 | 0.81% | 1,147,676 |
| Aug 12, 2025 | 232.61 | 241.69 | 232.25 | 240.22 | 238.81 | 3.24% | 1,446,007 |
| Aug 11, 2025 | 232.34 | 233.87 | 229.25 | 232.69 | 231.33 | 0.15% | 544,912 |
| Aug 8, 2025 | 235.50 | 237.30 | 231.40 | 232.34 | 230.98 | -0.43% | 1,093,230 |
| Aug 7, 2025 | 233.10 | 233.99 | 226.25 | 233.34 | 231.97 | -0.26% | 1,363,436 |
| Aug 6, 2025 | 239.49 | 242.35 | 232.60 | 233.95 | 232.58 | -2.32% | 1,004,938 |
| Aug 5, 2025 | 245.50 | 251.10 | 238.10 | 239.50 | 238.10 | -1.84% | 3,979,013 |
| Aug 4, 2025 | 234.30 | 245.20 | 233.20 | 244.00 | 242.57 | 4.30% | 1,844,834 |
| Aug 1, 2025 | 242.25 | 242.79 | 232.78 | 233.94 | 232.57 | -3.43% | 734,135 |
| Jul 31, 2025 | 238.00 | 244.02 | 236.83 | 242.25 | 240.83 | -0.65% | 1,053,999 |
| Jul 30, 2025 | 239.00 | 244.29 | 237.70 | 243.83 | 242.40 | 1.83% | 1,487,643 |
| Jul 29, 2025 | 234.30 | 240.00 | 232.46 | 239.45 | 238.05 | 2.15% | 852,760 |
| Jul 28, 2025 | 238.50 | 240.79 | 231.91 | 234.41 | 233.04 | -2.01% | 1,205,830 |
| Jul 25, 2025 | 242.70 | 245.00 | 237.10 | 239.22 | 237.82 | -2.43% | 1,217,760 |
| Jul 24, 2025 | 244.90 | 248.20 | 243.50 | 245.17 | 243.73 | 0.24% | 2,251,232 |
| Jul 23, 2025 | 242.49 | 247.89 | 240.64 | 244.59 | 243.16 | 1.42% | 5,049,634 |
| Jul 22, 2025 | 231.25 | 244.80 | 229.83 | 241.16 | 239.75 | 4.81% | 8,083,338 |
| Jul 21, 2025 | 234.90 | 235.80 | 229.00 | 230.10 | 228.75 | -1.50% | 1,191,961 |
| Jul 18, 2025 | 239.18 | 239.90 | 233.21 | 233.61 | 232.24 | -2.33% | 1,130,773 |
| Jul 17, 2025 | 243.00 | 243.40 | 237.60 | 239.18 | 237.78 | 0.33% | 2,337,062 |
| Jul 16, 2025 | 229.65 | 239.90 | 228.76 | 238.40 | 237.00 | 3.81% | 4,496,887 |
| Jul 15, 2025 | 227.58 | 229.99 | 225.80 | 229.64 | 228.30 | 0.90% | 816,724 |
| Jul 14, 2025 | 230.80 | 230.80 | 226.51 | 227.60 | 226.27 | 0.22% | 1,088,175 |