NACL Industries Ltd NACLIND
NSE · India · Process Industries
INR 129.45-3.41 (-2.57%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 130.41 | -1.84% | INR 133.48 | INR 134.00 | INR 126.51 | 525.45K |
| 2026-09-30 | INR 132.86 | +0.31% | INR 132.10 | INR 136.99 | INR 132.10 | 449.68K |
| 2026-09-29 | INR 132.45 | -2.99% | INR 136.86 | INR 137.96 | INR 129.75 | 1.05M |
| 2026-09-28 | INR 136.53 | -2.25% | INR 139.60 | INR 140.00 | INR 136.00 | 375.80K |
| 2026-09-25 | INR 139.67 | +0.24% | INR 140.98 | INR 141.55 | INR 137.40 | 386.37K |
| 2026-09-24 | INR 139.33 | +0.07% | INR 139.00 | INR 143.20 | INR 137.50 | 488.46K |
| 2026-09-23 | INR 139.23 | +0.44% | INR 139.91 | INR 145.58 | INR 138.13 | 1.34M |
| 2026-09-22 | INR 138.62 | -3.67% | INR 144.60 | INR 145.44 | INR 137.97 | 1.56M |
| 2026-09-21 | INR 143.90 | -1.94% | INR 150.30 | INR 151.39 | INR 143.16 | 523.37K |
| 2026-09-18 | INR 146.75 | -1.43% | INR 148.33 | INR 148.88 | INR 143.10 | 691.79K |
| 2026-09-17 | INR 148.88 | -1.52% | INR 150.45 | INR 156.46 | INR 148.15 | 415.41K |
| 2026-09-16 | INR 151.18 | +0.84% | INR 150.14 | INR 154.25 | INR 144.00 | 774.18K |
| 2026-09-15 | INR 149.92 | -4.89% | INR 158.29 | INR 158.68 | INR 149.46 | 481.38K |
| 2026-09-14 | INR 157.62 | 0.00% | INR 157.62 | INR 157.62 | INR 157.62 | 0 |
| 2026-09-11 | INR 157.62 | -1.17% | INR 157.96 | INR 158.89 | INR 156.60 | 259.05K |
| 2026-09-10 | INR 159.49 | -2.94% | INR 164.32 | INR 165.39 | INR 157.10 | 443.22K |
| 2026-09-09 | INR 164.32 | +2.06% | INR 160.23 | INR 169.78 | INR 160.00 | 553.24K |
| 2026-09-08 | INR 161.00 | -2.18% | INR 164.60 | INR 164.99 | INR 160.00 | 314.54K |
| 2026-09-07 | INR 164.58 | -1.35% | INR 169.00 | INR 169.00 | INR 164.10 | 209.01K |
| 2026-09-04 | INR 166.84 | +0.23% | INR 166.00 | INR 168.45 | INR 165.21 | 220.62K |
| 2026-09-03 | INR 166.45 | -0.57% | INR 170.10 | INR 171.87 | INR 165.44 | 341.73K |
| 2026-09-02 | INR 167.40 | -0.72% | INR 169.00 | INR 171.92 | INR 165.99 | 236.13K |
| 2026-09-01 | INR 168.61 | -0.95% | INR 170.81 | INR 171.50 | INR 167.05 | 260.51K |
| 2026-08-31 | INR 170.23 | -0.82% | INR 172.12 | INR 174.38 | INR 169.11 | 371.47K |
| 2026-08-28 | INR 171.63 | -1.81% | INR 174.80 | INR 175.29 | INR 170.12 | 241.63K |
| 2026-08-27 | INR 174.80 | -1.58% | INR 178.00 | INR 179.28 | INR 174.10 | 200.41K |
| 2026-08-26 | INR 177.61 | -2.22% | INR 182.90 | INR 182.90 | INR 177.00 | 282.89K |
| 2026-08-25 | INR 181.65 | +3.20% | INR 178.50 | INR 185.41 | INR 175.93 | 1.00M |
| 2026-08-24 | INR 176.02 | +3.56% | INR 170.00 | INR 178.00 | INR 169.97 | 547.95K |
| 2026-08-21 | INR 169.97 | -0.08% | INR 171.25 | INR 173.00 | INR 168.10 | 357.60K |
| 2026-08-20 | INR 170.10 | -2.24% | INR 175.50 | INR 175.51 | INR 169.52 | 225.80K |
| 2026-08-19 | INR 173.99 | +0.92% | INR 174.05 | INR 177.73 | INR 170.51 | 383.92K |
| 2026-08-18 | INR 172.40 | -0.61% | INR 173.97 | INR 175.10 | INR 170.60 | 358.34K |
| 2026-08-17 | INR 173.45 | +4.15% | INR 166.59 | INR 178.35 | INR 165.32 | 1.03M |
| 2026-08-14 | INR 166.54 | -3.28% | INR 172.00 | INR 172.90 | INR 165.00 | 652.17K |
| 2026-08-13 | INR 172.19 | +0.54% | INR 171.64 | INR 173.65 | INR 169.03 | 450.62K |
| 2026-08-12 | INR 171.27 | -3.02% | INR 177.48 | INR 177.48 | INR 170.50 | 503.55K |
| 2026-08-11 | INR 176.60 | -0.78% | INR 178.56 | INR 180.00 | INR 176.01 | 300.70K |
| 2026-08-10 | INR 177.98 | +0.35% | INR 177.36 | INR 181.85 | INR 173.89 | 1.18M |
| 2026-08-07 | INR 177.36 | -0.44% | INR 178.65 | INR 180.63 | INR 176.41 | 308.58K |
| 2026-08-06 | INR 178.14 | -1.49% | INR 181.45 | INR 182.77 | INR 176.62 | 450.99K |
| 2026-08-05 | INR 180.83 | -0.17% | INR 182.40 | INR 184.50 | INR 179.05 | 567.94K |
| 2026-08-04 | INR 181.13 | +1.42% | INR 179.90 | INR 182.59 | INR 177.00 | 600.71K |
| 2026-08-03 | INR 178.59 | -5.47% | INR 190.00 | INR 193.74 | INR 175.00 | 1.86M |
| 2026-07-31 | INR 188.93 | +0.19% | INR 188.50 | INR 191.99 | INR 186.16 | 384.81K |
| 2026-07-30 | INR 188.57 | -3.37% | INR 194.70 | INR 194.88 | INR 186.00 | 601.46K |
| 2026-07-29 | INR 195.14 | +5.27% | INR 186.27 | INR 196.90 | INR 185.00 | 717.45K |
| 2026-07-28 | INR 185.37 | -4.00% | INR 192.69 | INR 193.29 | INR 184.01 | 595.07K |
| 2026-07-27 | INR 193.10 | -1.88% | INR 201.00 | INR 201.00 | INR 190.40 | 801.32K |
| 2026-07-24 | INR 196.80 | +2.31% | INR 192.00 | INR 198.50 | INR 186.90 | 1.07M |
| 2026-07-23 | INR 192.35 | -6.12% | INR 204.79 | INR 204.86 | INR 190.25 | 1.98M |
| 2026-07-22 | INR 204.89 | -3.14% | INR 211.60 | INR 235.71 | INR 202.23 | 11.87M |
| 2026-07-21 | INR 211.53 | +1.07% | INR 208.60 | INR 215.89 | INR 208.60 | 606.40K |
| 2026-07-20 | INR 209.29 | -1.95% | INR 213.45 | INR 213.90 | INR 206.81 | 491.15K |
| 2026-07-17 | INR 213.45 | -1.56% | INR 214.00 | INR 216.74 | INR 210.00 | 565.06K |
| 2026-07-16 | INR 216.83 | -2.75% | INR 223.00 | INR 223.00 | INR 214.37 | 815.71K |
| 2026-07-15 | INR 222.96 | +3.40% | INR 223.00 | INR 226.22 | INR 216.41 | 1.72M |
| 2026-07-14 | INR 215.63 | -11.27% | INR 241.54 | INR 241.54 | INR 204.00 | 3.89M |
| 2026-07-13 | INR 243.02 | +3.61% | INR 238.40 | INR 245.00 | INR 235.50 | 2.60M |
| 2026-07-10 | INR 234.56 | +3.86% | INR 227.50 | INR 237.59 | INR 222.41 | 2.31M |
| 2026-07-09 | INR 225.85 | +1.86% | INR 223.73 | INR 235.60 | INR 221.61 | 2.30M |
| 2026-07-08 | INR 221.73 | +0.77% | INR 217.30 | INR 237.69 | INR 212.99 | 6.33M |
| 2026-07-07 | INR 220.03 | -1.61% | INR 225.40 | INR 226.44 | INR 216.22 | 611.77K |
| 2026-07-06 | INR 223.62 | +2.39% | INR 220.52 | INR 227.90 | INR 214.45 | 1.77M |
| 2026-07-03 | INR 218.40 | +1.71% | INR 217.80 | INR 224.47 | INR 213.60 | 1.92M |
| 2026-07-02 | INR 214.72 | -3.45% | INR 221.51 | INR 221.51 | INR 211.99 | 1.10M |
| 2026-07-01 | INR 222.39 | +0.74% | INR 222.10 | INR 235.58 | INR 218.25 | 5.32M |
| 2026-06-30 | INR 220.76 | +9.22% | INR 205.00 | INR 238.70 | INR 201.04 | 16.91M |
| 2026-06-29 | INR 202.13 | -1.40% | INR 207.80 | INR 207.80 | INR 196.05 | 825.68K |
| 2026-06-26 | INR 205.00 | 0.00% | INR 205.00 | INR 205.00 | INR 205.00 | 0 |
| 2026-06-25 | INR 205.00 | +2.81% | INR 200.00 | INR 212.96 | INR 197.00 | 1.94M |
| 2026-06-24 | INR 199.39 | -3.08% | INR 209.00 | INR 212.22 | INR 193.11 | 2.18M |
| 2026-06-23 | INR 205.72 | -4.68% | INR 210.83 | INR 219.00 | INR 202.02 | 3.30M |
| 2026-06-22 | INR 215.83 | +11.37% | INR 198.00 | INR 220.90 | INR 195.37 | 11.61M |
| 2026-06-19 | INR 193.80 | +15.60% | INR 168.58 | INR 195.80 | INR 167.84 | 8.78M |
| 2026-06-18 | INR 167.65 | -1.75% | INR 171.50 | INR 172.07 | INR 166.74 | 910.28K |
| 2026-06-17 | INR 170.63 | -0.89% | INR 172.17 | INR 176.45 | INR 170.00 | 385.47K |
| 2026-06-16 | INR 172.16 | +4.46% | INR 165.10 | INR 173.71 | INR 165.10 | 614.42K |
| 2026-06-15 | INR 164.81 | +0.03% | INR 165.01 | INR 171.60 | INR 164.05 | 483.90K |
| 2026-06-12 | INR 164.76 | +3.39% | INR 160.25 | INR 167.10 | INR 160.25 | 325.77K |
| 2026-06-11 | INR 159.36 | -3.41% | INR 164.00 | INR 164.90 | INR 158.52 | 225.33K |
| 2026-06-10 | INR 164.99 | -3.75% | INR 172.97 | INR 175.97 | INR 163.52 | 344.27K |
| 2026-06-09 | INR 171.42 | +1.22% | INR 174.49 | INR 176.55 | INR 169.21 | 535.91K |
| 2026-06-08 | INR 169.36 | +5.08% | INR 160.98 | INR 176.50 | INR 158.13 | 2.07M |
| 2026-06-05 | INR 161.18 | +5.67% | INR 154.70 | INR 169.49 | INR 154.70 | 1.02M |
| 2026-06-04 | INR 152.53 | -0.01% | INR 152.50 | INR 159.00 | INR 150.50 | 195.32K |
| 2026-06-03 | INR 152.55 | -3.06% | INR 160.00 | INR 160.00 | INR 150.00 | 286.63K |
| 2026-06-02 | INR 157.37 | -0.25% | INR 157.00 | INR 161.49 | INR 155.10 | 129.18K |
| 2026-06-01 | INR 157.76 | +0.07% | INR 157.65 | INR 161.40 | INR 154.10 | 231.27K |
| 2026-05-29 | INR 157.65 | -2.34% | INR 163.21 | INR 163.21 | INR 156.15 | 161.84K |