NLC India Limited (BOM:513683)
India
· Delayed Price · Currency is INR 240.75
+2.85 (1.20%)
At close: Dec 5, 2025
NLC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 238.20 | 242.95 | 231.05 | 240.75 | 240.75 | 1.20% | 521,120 |
| Dec 4, 2025 | 239.80 | 239.85 | 235.55 | 237.90 | 237.90 | -0.79% | 29,378 |
| Dec 3, 2025 | 242.15 | 242.35 | 235.65 | 239.80 | 239.80 | -0.60% | 24,986 |
| Dec 2, 2025 | 239.65 | 243.35 | 239.25 | 241.25 | 241.25 | 0.65% | 19,143 |
| Dec 1, 2025 | 243.85 | 245.10 | 237.40 | 239.70 | 239.70 | -1.38% | 34,019 |
| Nov 28, 2025 | 248.45 | 249.35 | 242.35 | 243.05 | 243.05 | -2.02% | 36,424 |
| Nov 27, 2025 | 249.95 | 251.55 | 244.40 | 248.05 | 248.05 | 0.49% | 65,550 |
| Nov 26, 2025 | 240.25 | 247.90 | 240.20 | 246.85 | 246.85 | 2.75% | 43,102 |
| Nov 25, 2025 | 243.40 | 245.40 | 239.05 | 240.25 | 240.25 | -1.42% | 33,738 |
| Nov 24, 2025 | 244.00 | 246.85 | 240.45 | 243.70 | 243.70 | -0.61% | 21,042 |
| Nov 21, 2025 | 249.00 | 252.45 | 244.10 | 245.20 | 245.20 | -1.64% | 38,005 |
| Nov 20, 2025 | 254.45 | 254.45 | 247.10 | 249.30 | 249.30 | -1.19% | 47,623 |
| Nov 19, 2025 | 254.25 | 255.70 | 251.50 | 252.30 | 252.30 | -1.10% | 33,024 |
| Nov 18, 2025 | 255.50 | 255.95 | 253.35 | 255.10 | 255.10 | -0.33% | 24,106 |
| Nov 17, 2025 | 255.00 | 257.00 | 253.55 | 255.95 | 255.95 | 0.43% | 16,798 |
| Nov 14, 2025 | 258.65 | 260.75 | 254.25 | 254.85 | 254.85 | -1.75% | 26,708 |
| Nov 13, 2025 | 258.55 | 262.90 | 257.75 | 259.40 | 259.40 | -0.36% | 49,795 |
| Nov 12, 2025 | 263.00 | 265.60 | 259.30 | 260.35 | 260.35 | -1.03% | 86,959 |
| Nov 11, 2025 | 264.10 | 266.50 | 261.10 | 263.05 | 263.05 | 0.19% | 56,193 |
| Nov 10, 2025 | 257.95 | 263.50 | 257.95 | 262.55 | 262.55 | 1.82% | 32,781 |
| Nov 7, 2025 | 259.40 | 259.40 | 253.30 | 257.85 | 257.85 | -0.73% | 53,391 |
| Nov 6, 2025 | 262.60 | 263.75 | 257.60 | 259.75 | 259.75 | -0.90% | 67,561 |
| Nov 4, 2025 | 259.40 | 263.40 | 258.10 | 262.10 | 262.10 | 1.04% | 62,077 |
| Nov 3, 2025 | 264.50 | 264.50 | 259.00 | 259.40 | 259.40 | -0.97% | 37,470 |
| Oct 31, 2025 | 263.05 | 263.50 | 255.80 | 261.95 | 261.95 | -0.72% | 59,240 |
| Oct 30, 2025 | 252.20 | 265.45 | 252.00 | 263.85 | 263.85 | 4.70% | 186,877 |
| Oct 29, 2025 | 262.30 | 268.15 | 251.40 | 252.00 | 252.00 | -3.13% | 601,828 |
| Oct 28, 2025 | 260.45 | 263.65 | 259.10 | 260.15 | 260.15 | -0.10% | 30,763 |
| Oct 27, 2025 | 261.70 | 264.85 | 259.60 | 260.40 | 260.40 | -1.49% | 60,339 |
| Oct 24, 2025 | 262.60 | 266.65 | 262.55 | 264.35 | 264.35 | 0.76% | 30,776 |
| Oct 23, 2025 | 268.00 | 268.00 | 261.60 | 262.35 | 262.35 | -1.85% | 26,975 |
| Oct 21, 2025 | 268.00 | 269.00 | 265.85 | 267.30 | 267.30 | -0.07% | 25,386 |
| Oct 20, 2025 | 264.80 | 268.50 | 262.80 | 267.50 | 267.50 | 1.25% | 50,043 |
| Oct 17, 2025 | 262.75 | 266.50 | 262.25 | 264.20 | 264.20 | 0.04% | 81,946 |
| Oct 16, 2025 | 269.95 | 269.95 | 263.00 | 264.10 | 264.10 | -1.68% | 75,397 |
| Oct 15, 2025 | 270.50 | 270.50 | 264.50 | 268.60 | 268.60 | 0.77% | 297,043 |
| Oct 14, 2025 | 269.90 | 274.60 | 264.70 | 266.55 | 266.55 | -1.24% | 44,263 |
| Oct 13, 2025 | 267.60 | 271.05 | 266.35 | 269.90 | 269.90 | - | 70,234 |
| Oct 10, 2025 | 271.95 | 275.35 | 269.50 | 269.90 | 269.90 | -0.74% | 81,498 |
| Oct 9, 2025 | 270.05 | 276.40 | 269.10 | 271.90 | 271.90 | 0.82% | 130,423 |
| Oct 8, 2025 | 285.35 | 285.35 | 268.10 | 269.70 | 269.70 | -5.57% | 246,543 |
| Oct 7, 2025 | 284.15 | 292.35 | 281.20 | 285.60 | 285.60 | 0.55% | 659,710 |
| Oct 6, 2025 | 283.45 | 286.85 | 280.25 | 284.05 | 284.05 | 0.35% | 238,681 |
| Oct 3, 2025 | 277.20 | 284.70 | 275.75 | 283.05 | 283.05 | 2.13% | 377,823 |
| Oct 1, 2025 | 283.65 | 284.80 | 276.15 | 277.15 | 277.15 | -2.92% | 168,082 |
| Sep 30, 2025 | 287.95 | 291.80 | 282.30 | 285.50 | 285.50 | 0.21% | 266,950 |
| Sep 29, 2025 | 280.90 | 287.35 | 276.10 | 284.90 | 284.90 | 1.14% | 295,969 |
| Sep 26, 2025 | 279.15 | 291.00 | 275.00 | 281.70 | 281.70 | 1.08% | 1,570,547 |
| Sep 25, 2025 | 281.55 | 284.50 | 273.70 | 278.70 | 278.70 | -0.39% | 170,820 |
| Sep 24, 2025 | 278.00 | 284.60 | 275.30 | 279.80 | 279.80 | 1.43% | 393,497 |