NSL Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	61,900
Dec 4, 2025	0.89	0.90	0.89	0.89	0.89	-	13,700
Dec 3, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	11,800
Dec 2, 2025	0.88	0.88	0.88	0.88	0.88	-	2,200
Dec 1, 2025	0.88	0.88	0.88	0.88	0.88	-	6,000
Nov 28, 2025	0.88	0.88	0.88	0.88	0.88	-	200
Nov 25, 2025	0.88	0.88	0.88	0.88	0.88	1.15%	27,800
Nov 24, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	3,000
Nov 21, 2025	0.87	0.88	0.87	0.88	0.88	0.57%	47,400
Nov 20, 2025	0.86	0.87	0.86	0.87	0.87	0.58%	17,200
Nov 19, 2025	0.87	0.87	0.87	0.87	0.87	-2.81%	5,000
Nov 18, 2025	0.90	0.90	0.87	0.89	0.89	3.49%	7,800
Nov 17, 2025	0.87	0.87	0.86	0.86	0.86	-2.27%	7,000
Nov 14, 2025	0.88	0.88	0.88	0.88	0.88	-	1,600
Nov 13, 2025	0.86	0.88	0.86	0.88	0.88	1.15%	17,400
Nov 12, 2025	0.86	0.87	0.86	0.87	0.87	-1.14%	17,200
Nov 11, 2025	0.88	0.88	0.85	0.88	0.88	-	14,000
Nov 10, 2025	0.85	0.88	0.85	0.88	0.88	-	3,000
Nov 7, 2025	0.88	0.88	0.88	0.88	0.88	-	1,300
Nov 6, 2025	0.88	0.88	0.88	0.88	0.87	-2.22%	52,100
Nov 5, 2025	0.90	0.90	0.90	0.90	0.88	-	12,200
Nov 4, 2025	0.90	0.90	0.90	0.90	0.88	0.56%	600
Nov 3, 2025	0.90	0.90	0.90	0.90	0.88	-	21,900
Oct 31, 2025	0.90	0.90	0.90	0.90	0.88	-	15,900
Oct 30, 2025	0.90	0.90	0.90	0.90	0.88	0.56%	500
Oct 29, 2025	0.89	0.89	0.89	0.89	0.87	4.71%	1,000
Oct 28, 2025	0.85	0.88	0.84	0.85	0.84	6.25%	33,900
Oct 27, 2025	0.90	0.90	0.80	0.80	0.79	-11.11%	11,000
Oct 23, 2025	0.85	0.90	0.85	0.90	0.88	-	2,000
Oct 22, 2025	0.90	0.90	0.90	0.90	0.88	2.86%	1,000
Oct 16, 2025	0.90	0.90	0.88	0.88	0.86	-2.23%	2,000
Oct 15, 2025	0.90	0.90	0.90	0.90	0.88	-	1,000
Oct 13, 2025	0.90	0.90	0.90	0.90	0.88	1.70%	3,100
Oct 10, 2025	0.88	0.88	0.88	0.88	0.87	-	2,100
Oct 9, 2025	0.88	0.88	0.86	0.88	0.87	-0.56%	9,000
Oct 8, 2025	0.91	0.91	0.89	0.89	0.87	-2.21%	2,100
Oct 7, 2025	0.91	0.91	0.91	0.91	0.89	2.26%	500
Oct 6, 2025	0.89	0.89	0.89	0.89	0.87	-2.75%	5,000
Oct 3, 2025	0.90	0.91	0.90	0.91	0.89	1.11%	7,800
Oct 2, 2025	0.90	0.90	0.90	0.90	0.88	-	100
Oct 1, 2025	0.90	0.90	0.90	0.90	0.88	-	100
Sep 30, 2025	0.90	0.94	0.90	0.90	0.88	-	1,400
Sep 29, 2025	0.88	0.90	0.88	0.90	0.88	-	4,000
Sep 26, 2025	0.91	0.91	0.90	0.90	0.88	-	1,600
Sep 25, 2025	0.92	0.92	0.90	0.90	0.88	-3.74%	16,100
Sep 23, 2025	0.87	0.94	0.87	0.94	0.92	-0.53%	12,100
Sep 22, 2025	0.92	0.94	0.92	0.94	0.92	2.17%	16,100
Sep 19, 2025	0.92	0.92	0.92	0.92	0.90	-	800
Sep 18, 2025	0.91	0.92	0.91	0.92	0.90	-	12,400
Sep 17, 2025	0.92	0.92	0.92	0.92	0.90	-	1,000