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 |