NCL Industries Ltd NCLIND
NSE · India · Non-Energy Minerals
INR 169.55-4.63 (-2.66%)
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 170.03 | -2.38% | INR 174.00 | INR 175.50 | INR 166.10 | 54.13K |
| 2026-09-30 | INR 174.18 | -1.52% | INR 177.37 | INR 177.37 | INR 173.02 | 23.63K |
| 2026-09-29 | INR 176.86 | +0.60% | INR 176.68 | INR 178.99 | INR 174.00 | 43.19K |
| 2026-09-28 | INR 175.81 | -1.92% | INR 179.66 | INR 179.76 | INR 175.00 | 27.65K |
| 2026-09-25 | INR 179.26 | +1.81% | INR 176.07 | INR 182.00 | INR 176.07 | 50.78K |
| 2026-09-24 | INR 176.07 | -0.09% | INR 176.96 | INR 178.00 | INR 171.90 | 22.18K |
| 2026-09-23 | INR 176.22 | +0.40% | INR 175.20 | INR 178.00 | INR 175.20 | 24.95K |
| 2026-09-22 | INR 175.51 | -0.10% | INR 176.50 | INR 177.40 | INR 175.10 | 26.99K |
| 2026-09-21 | INR 175.68 | +0.58% | INR 174.66 | INR 178.00 | INR 174.62 | 20.34K |
| 2026-09-18 | INR 174.66 | +0.97% | INR 172.46 | INR 175.00 | INR 172.45 | 30.41K |
| 2026-09-17 | INR 172.98 | +0.32% | INR 173.50 | INR 174.89 | INR 172.21 | 27.27K |
| 2026-09-16 | INR 172.42 | -0.35% | INR 173.99 | INR 173.99 | INR 168.60 | 38.82K |
| 2026-09-15 | INR 173.02 | -1.16% | INR 174.52 | INR 175.50 | INR 171.10 | 39.68K |
| 2026-09-11 | INR 175.05 | -1.72% | INR 176.51 | INR 177.89 | INR 171.82 | 60.94K |
| 2026-09-10 | INR 178.11 | -0.56% | INR 179.04 | INR 180.80 | INR 176.05 | 32.64K |
| 2026-09-09 | INR 179.12 | +1.40% | INR 175.25 | INR 181.85 | INR 175.25 | 27.12K |
| 2026-09-08 | INR 176.65 | -0.93% | INR 177.65 | INR 177.65 | INR 175.82 | 11.55K |
| 2026-09-07 | INR 178.30 | +0.28% | INR 180.21 | INR 182.00 | INR 175.64 | 62.08K |
| 2026-09-04 | INR 177.81 | +0.25% | INR 176.01 | INR 179.00 | INR 175.52 | 29.35K |
| 2026-09-03 | INR 177.36 | +1.38% | INR 174.95 | INR 178.50 | INR 174.81 | 29.66K |
| 2026-09-02 | INR 174.94 | +0.45% | INR 174.83 | INR 176.40 | INR 172.52 | 42.54K |
| 2026-09-01 | INR 174.15 | +0.24% | INR 173.00 | INR 174.98 | INR 172.12 | 38.44K |
| 2026-08-31 | INR 173.73 | -1.44% | INR 177.60 | INR 177.60 | INR 172.73 | 56.59K |
| 2026-08-28 | INR 176.26 | -1.32% | INR 180.00 | INR 180.00 | INR 174.00 | 28.06K |
| 2026-08-27 | INR 178.61 | -1.78% | INR 181.85 | INR 183.47 | INR 177.05 | 38.76K |
| 2026-08-26 | INR 181.85 | +4.43% | INR 174.14 | INR 184.00 | INR 174.14 | 107.06K |
| 2026-08-25 | INR 174.13 | +0.43% | INR 174.30 | INR 175.99 | INR 172.30 | 260.21K |
| 2026-08-24 | INR 173.38 | -0.36% | INR 174.00 | INR 175.35 | INR 172.00 | 235.74K |
| 2026-08-21 | INR 174.00 | -0.03% | INR 172.25 | INR 174.73 | INR 172.25 | 22.93K |
| 2026-08-20 | INR 174.05 | +0.50% | INR 173.19 | INR 178.00 | INR 172.12 | 27.11K |
| 2026-08-19 | INR 173.19 | +0.82% | INR 172.70 | INR 175.00 | INR 171.20 | 50.24K |
| 2026-08-18 | INR 171.78 | -0.14% | INR 173.00 | INR 173.90 | INR 169.21 | 85.02K |
| 2026-08-17 | INR 172.02 | -0.32% | INR 172.85 | INR 173.43 | INR 170.15 | 25.63K |
| 2026-08-14 | INR 172.57 | -0.62% | INR 173.25 | INR 174.60 | INR 172.10 | 23.48K |
| 2026-08-13 | INR 173.64 | +0.24% | INR 173.23 | INR 175.09 | INR 172.12 | 31.10K |
| 2026-08-12 | INR 173.23 | -0.43% | INR 174.90 | INR 174.90 | INR 173.00 | 23.01K |
| 2026-08-11 | INR 173.97 | -0.06% | INR 175.96 | INR 175.96 | INR 172.00 | 45.88K |
| 2026-08-10 | INR 174.08 | -3.15% | INR 179.98 | INR 180.85 | INR 172.10 | 124.91K |
| 2026-08-07 | INR 179.74 | +1.15% | INR 178.89 | INR 182.60 | INR 172.82 | 81.84K |
| 2026-08-06 | INR 177.69 | +2.21% | INR 169.00 | INR 180.31 | INR 169.00 | 72.02K |
| 2026-08-05 | INR 173.85 | -0.44% | INR 178.66 | INR 178.66 | INR 173.43 | 23.64K |
| 2026-08-04 | INR 174.62 | -4.29% | INR 182.95 | INR 184.30 | INR 172.20 | 151.82K |
| 2026-08-03 | INR 182.45 | +0.17% | INR 180.60 | INR 184.30 | INR 180.60 | 28.84K |
| 2026-07-31 | INR 182.14 | -0.18% | INR 183.50 | INR 184.15 | INR 180.61 | 13.72K |
| 2026-07-30 | INR 182.47 | -1.51% | INR 184.50 | INR 185.25 | INR 182.00 | 24.17K |
| 2026-07-29 | INR 185.27 | +0.03% | INR 188.20 | INR 188.20 | INR 184.00 | 14.65K |
| 2026-07-28 | INR 185.22 | -0.20% | INR 185.59 | INR 187.98 | INR 183.00 | 14.30K |
| 2026-07-27 | INR 185.59 | +0.50% | INR 185.65 | INR 187.00 | INR 183.21 | 13.68K |
| 2026-07-24 | INR 184.67 | -0.08% | INR 184.76 | INR 185.00 | INR 183.00 | 10.16K |
| 2026-07-23 | INR 184.81 | +0.16% | INR 184.52 | INR 186.87 | INR 184.00 | 16.53K |
| 2026-07-22 | INR 184.52 | -1.82% | INR 188.00 | INR 188.00 | INR 184.00 | 22.16K |
| 2026-07-21 | INR 187.94 | +0.88% | INR 186.05 | INR 188.82 | INR 185.88 | 45.92K |
| 2026-07-20 | INR 186.30 | +1.01% | INR 185.50 | INR 187.00 | INR 182.61 | 32.60K |
| 2026-07-17 | INR 184.44 | -2.10% | INR 187.64 | INR 187.64 | INR 182.98 | 35.12K |
| 2026-07-16 | INR 188.39 | +0.31% | INR 187.95 | INR 189.30 | INR 186.00 | 34.58K |
| 2026-07-15 | INR 187.81 | +2.63% | INR 183.35 | INR 189.59 | INR 183.35 | 49.78K |
| 2026-07-14 | INR 182.99 | -1.57% | INR 184.17 | INR 188.00 | INR 181.10 | 45.31K |
| 2026-07-13 | INR 185.90 | -0.47% | INR 186.00 | INR 190.75 | INR 185.00 | 96.60K |
| 2026-07-10 | INR 186.78 | +0.54% | INR 186.80 | INR 188.38 | INR 184.42 | 46.37K |
| 2026-07-09 | INR 185.78 | +3.59% | INR 180.00 | INR 188.30 | INR 178.82 | 107.27K |
| 2026-07-08 | INR 179.35 | -1.41% | INR 182.09 | INR 184.68 | INR 177.51 | 43.93K |
| 2026-07-07 | INR 181.91 | -1.78% | INR 185.90 | INR 187.65 | INR 180.21 | 30.72K |
| 2026-07-06 | INR 185.21 | -2.60% | INR 190.20 | INR 190.91 | INR 183.00 | 65.41K |
| 2026-07-03 | INR 190.15 | -0.80% | INR 193.41 | INR 193.53 | INR 188.40 | 68.43K |
| 2026-07-02 | INR 191.68 | +0.24% | INR 190.28 | INR 193.99 | INR 189.61 | 53.48K |
| 2026-07-01 | INR 191.23 | -0.68% | INR 192.72 | INR 195.14 | INR 190.36 | 26.53K |
| 2026-06-30 | INR 192.53 | -0.86% | INR 193.23 | INR 194.50 | INR 192.33 | 25.55K |
| 2026-06-29 | INR 194.20 | +0.70% | INR 193.52 | INR 195.16 | INR 192.50 | 40.67K |
| 2026-06-26 | INR 192.85 | 0.00% | INR 192.85 | INR 192.85 | INR 192.85 | 0 |
| 2026-06-25 | INR 192.85 | -0.26% | INR 192.39 | INR 197.00 | INR 192.10 | 44.83K |
| 2026-06-24 | INR 193.36 | +0.11% | INR 192.35 | INR 197.00 | INR 191.10 | 88.91K |
| 2026-06-23 | INR 193.15 | +0.40% | INR 192.36 | INR 195.56 | INR 192.00 | 50.24K |
| 2026-06-22 | INR 192.39 | +0.27% | INR 193.00 | INR 195.70 | INR 191.23 | 43.85K |
| 2026-06-19 | INR 191.88 | -0.25% | INR 192.00 | INR 193.68 | INR 189.00 | 31.48K |
| 2026-06-18 | INR 192.36 | -1.54% | INR 195.36 | INR 197.17 | INR 190.02 | 60.89K |
| 2026-06-17 | INR 195.36 | -0.24% | INR 197.90 | INR 200.00 | INR 194.10 | 234.85K |
| 2026-06-16 | INR 195.83 | +4.94% | INR 186.62 | INR 196.40 | INR 185.41 | 284.51K |
| 2026-06-15 | INR 186.62 | +0.86% | INR 189.00 | INR 189.00 | INR 182.00 | 79.17K |
| 2026-06-12 | INR 185.03 | +2.78% | INR 181.20 | INR 186.00 | INR 180.21 | 47.24K |
| 2026-06-11 | INR 180.03 | -1.46% | INR 183.19 | INR 183.59 | INR 179.11 | 37.24K |
| 2026-06-10 | INR 182.70 | -1.23% | INR 185.00 | INR 188.18 | INR 182.00 | 68.07K |
| 2026-06-09 | INR 184.97 | +1.34% | INR 180.10 | INR 185.79 | INR 180.10 | 49.44K |
| 2026-06-08 | INR 182.52 | +0.52% | INR 180.64 | INR 185.00 | INR 177.10 | 75.80K |
| 2026-06-05 | INR 181.57 | +1.14% | INR 180.80 | INR 182.00 | INR 178.32 | 40.24K |
| 2026-06-04 | INR 179.53 | -1.65% | INR 181.60 | INR 183.70 | INR 178.20 | 63.83K |
| 2026-06-03 | INR 182.55 | -1.68% | INR 185.67 | INR 185.67 | INR 180.05 | 45.52K |
| 2026-06-02 | INR 185.67 | +0.03% | INR 183.65 | INR 189.00 | INR 178.00 | 165.44K |
| 2026-06-01 | INR 185.61 | +1.14% | INR 188.00 | INR 196.99 | INR 179.51 | 428.49K |
| 2026-05-29 | INR 183.52 | +6.92% | INR 173.65 | INR 188.70 | INR 170.60 | 548.85K |
| 2026-05-28 | INR 171.65 | 0.00% | INR 171.65 | INR 171.65 | INR 171.65 | 0 |