NSL Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.91	0.91	0.90	0.90	0.90	-	1,600
Sep 25, 2025	0.92	0.92	0.90	0.90	0.90	-3.74%	16,100
Sep 23, 2025	0.87	0.94	0.87	0.94	0.94	-0.53%	12,100
Sep 22, 2025	0.92	0.94	0.92	0.94	0.94	2.17%	16,100
Sep 19, 2025	0.92	0.92	0.92	0.92	0.92	-	800
Sep 18, 2025	0.91	0.92	0.91	0.92	0.92	-	12,400
Sep 17, 2025	0.92	0.92	0.92	0.92	0.92	-	1,000
Sep 16, 2025	0.91	0.93	0.91	0.92	0.92	1.10%	6,100
Sep 15, 2025	0.93	0.93	0.91	0.91	0.91	-2.67%	3,200
Sep 12, 2025	0.91	0.94	0.91	0.94	0.94	0.54%	3,600
Sep 11, 2025	0.93	0.93	0.93	0.93	0.93	-0.53%	2,000
Sep 10, 2025	0.93	0.94	0.91	0.94	0.94	1.63%	24,100
Sep 9, 2025	0.93	0.93	0.92	0.92	0.92	-0.54%	5,000
Sep 8, 2025	0.90	0.93	0.90	0.93	0.93	-	29,500
Sep 5, 2025	0.94	0.94	0.91	0.93	0.93	-1.07%	42,000
Sep 4, 2025	0.93	0.95	0.93	0.94	0.94	0.54%	36,100
Sep 3, 2025	0.93	0.93	0.90	0.93	0.93	-	45,700
Sep 2, 2025	0.95	0.95	0.91	0.93	0.93	2.76%	36,900
Sep 1, 2025	0.90	0.91	0.90	0.91	0.91	-	8,000
Aug 29, 2025	0.90	0.94	0.90	0.91	0.91	0.56%	52,400
Aug 28, 2025	0.88	0.90	0.87	0.90	0.90	4.05%	61,000
Aug 27, 2025	0.85	0.87	0.85	0.87	0.87	-2.81%	2,000
Aug 26, 2025	0.85	0.89	0.85	0.89	0.89	0.56%	36,000
Aug 25, 2025	0.89	0.89	0.82	0.89	0.89	-3.80%	84,200
Aug 22, 2025	0.90	0.92	0.89	0.92	0.92	3.37%	69,500
Aug 21, 2025	0.82	0.89	0.82	0.89	0.89	9.20%	150,200
Aug 20, 2025	0.80	0.82	0.80	0.82	0.82	3.16%	188,200
Aug 19, 2025	0.76	0.79	0.76	0.79	0.79	6.04%	147,500
Aug 18, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	8,200
Aug 15, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	2,000
Aug 14, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	38,500
Aug 13, 2025	0.73	0.76	0.73	0.74	0.74	-2.63%	15,700
Aug 12, 2025	0.76	0.76	0.76	0.76	0.76	-	2,000
Aug 11, 2025	0.76	0.76	0.76	0.76	0.76	-	4,300
Aug 5, 2025	0.76	0.76	0.76	0.76	0.76	-	5,000
Jul 30, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	30,000
Jul 29, 2025	0.77	0.77	0.77	0.77	0.77	-	3,000
Jul 28, 2025	0.77	0.77	0.76	0.77	0.77	1.99%	26,900
Jul 25, 2025	0.75	0.78	0.75	0.76	0.76	0.67%	18,100
Jul 24, 2025	0.76	0.76	0.75	0.75	0.75	0.67%	20,000
Jul 23, 2025	0.79	0.79	0.75	0.75	0.75	-	25,100
Jul 22, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	37,800
Jul 21, 2025	0.75	0.75	0.73	0.75	0.75	-	50,100
Jul 18, 2025	0.76	0.76	0.75	0.75	0.75	2.74%	2,100
Jul 17, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	1,000
Jul 16, 2025	0.74	0.74	0.74	0.74	0.74	-	1,000
Jul 15, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	11,000
Jul 11, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	500
Jul 10, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	7,000
Jul 8, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	10,000