NLC India Limited (NSE:NLCINDIA)
India
· Delayed Price · Currency is INR 318.20
+0.05 (0.02%)
Apr 29, 2026, 3:29 PM IST
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 321.00 | 328.70 | 311.45 | 318.20 | 318.20 | 0.02% | 6,513,443 |
| Apr 28, 2026 | 316.20 | 325.10 | 314.35 | 318.15 | 318.15 | 1.37% | 7,443,872 |
| Apr 27, 2026 | 303.25 | 322.00 | 302.25 | 313.85 | 313.85 | 4.93% | 15,950,635 |
| Apr 24, 2026 | 298.30 | 306.95 | 293.15 | 299.10 | 299.10 | 0.74% | 5,919,913 |
| Apr 23, 2026 | 301.00 | 305.00 | 295.20 | 296.90 | 296.90 | -1.41% | 2,905,966 |
| Apr 22, 2026 | 300.50 | 307.65 | 298.95 | 301.15 | 301.15 | 0.38% | 4,026,853 |
| Apr 21, 2026 | 304.35 | 308.00 | 299.00 | 300.00 | 300.00 | -1.43% | 2,794,049 |
| Apr 20, 2026 | 303.60 | 318.55 | 301.00 | 304.35 | 304.35 | 1.23% | 11,959,390 |
| Apr 17, 2026 | 300.00 | 308.35 | 298.80 | 300.65 | 300.65 | 0.97% | 7,285,335 |
| Apr 16, 2026 | 277.35 | 307.45 | 276.05 | 297.75 | 297.75 | 8.19% | 41,546,360 |
| Apr 15, 2026 | 274.00 | 279.30 | 274.00 | 275.20 | 275.20 | 1.25% | 1,541,783 |
| Apr 13, 2026 | 264.65 | 275.50 | 261.10 | 271.80 | 271.80 | 1.72% | 3,026,013 |
| Apr 10, 2026 | 270.00 | 273.35 | 266.15 | 267.20 | 267.20 | -0.60% | 1,283,539 |
| Apr 9, 2026 | 269.90 | 273.60 | 267.30 | 268.80 | 268.80 | -0.28% | 1,179,336 |
| Apr 8, 2026 | 276.20 | 278.40 | 268.80 | 269.55 | 269.55 | -0.70% | 2,016,608 |
| Apr 7, 2026 | 274.00 | 276.80 | 270.50 | 271.45 | 271.45 | -1.29% | 1,047,358 |
| Apr 6, 2026 | 280.00 | 282.60 | 273.20 | 275.00 | 275.00 | -1.29% | 1,979,828 |
| Apr 2, 2026 | 280.00 | 280.00 | 272.35 | 278.60 | 278.60 | -1.62% | 2,159,290 |
| Apr 1, 2026 | 274.80 | 285.85 | 270.80 | 283.20 | 283.20 | 5.44% | 4,676,372 |
| Mar 30, 2026 | 270.40 | 276.00 | 265.00 | 268.60 | 268.60 | -0.67% | 3,477,969 |
| Mar 27, 2026 | 268.00 | 273.30 | 265.80 | 270.40 | 270.40 | 1.10% | 2,506,526 |
| Mar 25, 2026 | 261.20 | 269.80 | 259.50 | 267.45 | 267.45 | 3.12% | 2,076,432 |
| Mar 24, 2026 | 258.00 | 261.70 | 251.65 | 259.35 | 259.35 | 2.19% | 1,545,852 |
| Mar 23, 2026 | 266.35 | 267.00 | 250.40 | 253.80 | 253.80 | -4.71% | 2,060,768 |
| Mar 20, 2026 | 262.00 | 273.80 | 261.05 | 266.35 | 266.35 | 2.98% | 4,195,734 |
| Mar 19, 2026 | 258.00 | 270.90 | 257.00 | 258.65 | 258.65 | -1.22% | 3,645,042 |
| Mar 18, 2026 | 263.95 | 266.80 | 261.20 | 261.85 | 261.85 | -0.15% | 1,338,489 |
| Mar 17, 2026 | 257.85 | 265.00 | 256.60 | 262.25 | 262.25 | 2.04% | 1,813,369 |
| Mar 16, 2026 | 260.00 | 262.90 | 255.00 | 257.00 | 257.00 | -0.96% | 2,231,589 |
| Mar 13, 2026 | 267.00 | 274.85 | 257.20 | 259.50 | 259.50 | -2.17% | 4,703,746 |
| Mar 12, 2026 | 247.55 | 271.40 | 242.80 | 265.25 | 265.25 | 6.76% | 12,868,600 |
| Mar 11, 2026 | 245.40 | 254.75 | 244.45 | 248.45 | 248.45 | 1.35% | 1,727,688 |
| Mar 10, 2026 | 244.55 | 246.85 | 241.45 | 245.15 | 245.15 | 2.25% | 900,774 |
| Mar 9, 2026 | 251.25 | 251.25 | 236.00 | 239.75 | 239.75 | -6.07% | 1,513,070 |
| Mar 6, 2026 | 254.00 | 261.85 | 251.80 | 255.25 | 255.25 | 0.55% | 2,145,655 |
| Mar 5, 2026 | 249.25 | 263.30 | 249.25 | 253.85 | 253.85 | 1.85% | 2,756,964 |
| Mar 4, 2026 | 250.00 | 251.00 | 243.10 | 249.25 | 249.25 | -1.27% | 1,535,781 |
| Mar 2, 2026 | 246.50 | 258.55 | 246.50 | 252.45 | 252.45 | -2.92% | 1,239,022 |
| Feb 27, 2026 | 261.35 | 261.50 | 258.50 | 260.05 | 260.05 | -0.90% | 877,868 |
| Feb 26, 2026 | 263.50 | 265.30 | 261.00 | 262.40 | 262.40 | -0.40% | 690,762 |
| Feb 25, 2026 | 264.40 | 267.50 | 261.50 | 263.45 | 263.45 | -0.17% | 1,143,302 |
| Feb 24, 2026 | 263.25 | 265.50 | 261.15 | 263.90 | 263.90 | -0.58% | 1,221,109 |
| Feb 23, 2026 | 267.45 | 267.90 | 262.25 | 265.45 | 265.45 | 0.19% | 994,559 |
| Feb 20, 2026 | 260.70 | 266.50 | 257.20 | 264.95 | 264.95 | 1.40% | 2,025,475 |
| Feb 19, 2026 | 264.85 | 271.25 | 258.10 | 261.30 | 261.30 | -1.30% | 2,834,861 |
| Feb 18, 2026 | 261.00 | 267.40 | 257.50 | 264.75 | 264.75 | 1.15% | 2,105,899 |
| Feb 17, 2026 | 256.50 | 264.00 | 253.65 | 261.75 | 261.75 | 1.91% | 1,759,531 |
| Feb 16, 2026 | 257.00 | 258.35 | 253.50 | 256.85 | 256.85 | -0.94% | 1,522,312 |
| Feb 13, 2026 | 256.00 | 262.00 | 249.15 | 259.30 | 259.30 | -0.13% | 1,711,761 |
| Feb 12, 2026 | 256.80 | 260.80 | 251.20 | 259.65 | 259.65 | 1.11% | 1,616,282 |
| Feb 11, 2026 | 257.20 | 257.55 | 252.70 | 256.80 | 256.80 | -0.60% | 1,026,566 |
| Feb 10, 2026 | 263.30 | 263.95 | 257.15 | 258.35 | 258.35 | -1.52% | 1,151,998 |
| Feb 9, 2026 | 259.10 | 263.00 | 257.40 | 262.35 | 262.35 | 2.38% | 956,520 |
| Feb 6, 2026 | 258.55 | 261.60 | 253.20 | 256.25 | 256.25 | -1.35% | 1,103,806 |
| Feb 5, 2026 | 262.80 | 264.30 | 258.80 | 259.75 | 259.75 | -1.74% | 1,003,534 |
| Feb 4, 2026 | 254.00 | 268.40 | 252.00 | 264.35 | 264.35 | 5.11% | 4,520,672 |
| Feb 3, 2026 | 261.50 | 261.50 | 249.25 | 251.50 | 251.50 | 1.39% | 1,176,582 |
| Feb 2, 2026 | 247.60 | 250.55 | 241.55 | 248.05 | 248.05 | 0.87% | 1,296,445 |
| Feb 1, 2026 | 260.90 | 265.00 | 243.85 | 245.90 | 245.90 | -5.09% | 1,603,907 |
| Jan 30, 2026 | 265.00 | 265.00 | 256.35 | 259.10 | 259.10 | -2.00% | 2,927,529 |
| Jan 29, 2026 | 252.00 | 266.95 | 245.00 | 264.40 | 264.40 | 5.30% | 3,308,564 |
| Jan 28, 2026 | 242.00 | 253.80 | 241.50 | 251.10 | 251.10 | 4.08% | 1,448,417 |
| Jan 27, 2026 | 247.15 | 247.85 | 239.05 | 241.25 | 241.25 | -2.37% | 1,072,556 |
| Jan 23, 2026 | 248.90 | 250.35 | 246.00 | 247.10 | 247.10 | -0.72% | 876,967 |
| Jan 22, 2026 | 250.55 | 255.00 | 247.70 | 248.90 | 248.90 | 0.16% | 670,972 |
| Jan 21, 2026 | 252.45 | 253.10 | 243.95 | 248.50 | 248.50 | -1.97% | 1,353,374 |
| Jan 20, 2026 | 253.00 | 257.90 | 250.65 | 253.50 | 253.50 | -1.11% | 2,769,128 |
| Jan 19, 2026 | 257.50 | 261.60 | 254.25 | 256.35 | 252.75 | -0.37% | 1,859,208 |
| Jan 16, 2026 | 259.90 | 264.00 | 256.30 | 257.30 | 253.69 | -1.10% | 1,150,600 |
| Jan 14, 2026 | 259.35 | 265.90 | 258.00 | 260.15 | 256.50 | 1.88% | 3,761,506 |
| Jan 13, 2026 | 259.70 | 263.95 | 253.05 | 255.35 | 251.76 | -0.21% | 1,868,823 |
| Jan 12, 2026 | 252.15 | 258.65 | 243.60 | 255.90 | 252.31 | 1.39% | 1,783,597 |
| Jan 9, 2026 | 258.10 | 264.90 | 251.20 | 252.40 | 248.86 | -2.47% | 1,472,831 |
| Jan 8, 2026 | 269.60 | 272.20 | 257.50 | 258.80 | 255.17 | -4.02% | 1,358,072 |
| Jan 7, 2026 | 274.00 | 276.90 | 268.25 | 269.65 | 265.86 | -1.62% | 1,432,627 |
| Jan 6, 2026 | 270.00 | 276.80 | 268.60 | 274.10 | 270.25 | 1.52% | 2,238,770 |
| Jan 5, 2026 | 274.00 | 275.00 | 267.05 | 270.00 | 266.21 | -0.74% | 2,580,600 |
| Jan 2, 2026 | 256.80 | 273.75 | 255.35 | 272.00 | 268.18 | 6.19% | 6,070,028 |
| Jan 1, 2026 | 251.20 | 262.00 | 249.80 | 256.15 | 252.55 | 2.37% | 1,735,069 |
| Dec 31, 2025 | 254.00 | 255.27 | 246.20 | 250.22 | 246.71 | -1.28% | 1,776,956 |
| Dec 30, 2025 | 257.00 | 257.00 | 252.50 | 253.46 | 249.90 | -1.15% | 616,058 |
| Dec 29, 2025 | 251.16 | 258.80 | 248.48 | 256.40 | 252.80 | 2.59% | 3,001,389 |
| Dec 26, 2025 | 250.00 | 257.20 | 247.23 | 249.93 | 246.42 | 0.06% | 1,753,210 |
| Dec 24, 2025 | 253.95 | 255.64 | 247.50 | 249.77 | 246.26 | -0.84% | 1,250,722 |
| Dec 23, 2025 | 241.00 | 253.20 | 240.00 | 251.89 | 248.35 | 4.48% | 2,572,970 |
| Dec 22, 2025 | 241.00 | 243.30 | 240.22 | 241.08 | 237.69 | 0.87% | 569,660 |
| Dec 19, 2025 | 239.57 | 239.76 | 235.81 | 239.01 | 235.65 | 0.60% | 543,079 |
| Dec 18, 2025 | 242.00 | 242.00 | 234.90 | 237.59 | 234.25 | -1.74% | 703,240 |
| Dec 17, 2025 | 241.40 | 243.66 | 238.41 | 241.79 | 238.39 | 0.56% | 826,420 |
| Dec 16, 2025 | 243.00 | 243.01 | 238.70 | 240.45 | 237.07 | -1.00% | 995,725 |
| Dec 15, 2025 | 245.11 | 249.40 | 241.36 | 242.87 | 239.46 | -0.42% | 2,099,467 |
| Dec 12, 2025 | 236.50 | 244.80 | 236.50 | 243.90 | 240.47 | 3.21% | 935,426 |
| Dec 11, 2025 | 236.95 | 238.76 | 234.12 | 236.31 | 232.99 | 0.03% | 920,145 |
| Dec 10, 2025 | 239.23 | 241.00 | 234.10 | 236.24 | 232.92 | -1.25% | 881,064 |
| Dec 9, 2025 | 234.00 | 242.00 | 230.20 | 239.23 | 235.87 | 1.00% | 844,517 |
| Dec 8, 2025 | 241.00 | 241.26 | 230.00 | 236.85 | 233.52 | -1.07% | 984,083 |
| Dec 5, 2025 | 238.71 | 243.00 | 231.20 | 239.40 | 236.04 | 0.72% | 1,593,478 |
| Dec 4, 2025 | 239.85 | 239.85 | 235.55 | 237.69 | 234.35 | -0.91% | 518,476 |
| Dec 3, 2025 | 242.92 | 243.00 | 235.61 | 239.88 | 236.51 | -0.65% | 673,269 |
| Dec 2, 2025 | 239.00 | 243.30 | 238.95 | 241.46 | 238.07 | 0.67% | 560,245 |